China All Access (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00633  2009-09-16  2021-03-31  2023-01-16
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-01-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-31 0 0.104 0.103 0.105 0.103 0.105 400,000 41,280 0.1032 0.104 0.103 0.105 0.103 0.105 400,000 0.1032 -0.95%
2021-03-30 0 0.105 0.104 0.105 0.104 0.105 770,000 80,524 0.1046 0.105 0.104 0.105 0.104 0.105 770,000 0.1046 -0.94%
2021-03-29 0 0.106 0.103 0.106 0.104 0.112 1,280,000 133,258 0.1041 0.106 0.103 0.106 0.104 0.112 1,280,000 0.1041 -1.85%
2021-03-26 0 0.108 0.105 0.108 0.103 0.110 2,502,000 263,482 0.1053 0.108 0.105 0.108 0.103 0.110 2,502,000 0.1053 0.93%
2021-03-25 0 0.107 0.106 0.107 0.103 0.108 3,872,000 407,812 0.1053 0.107 0.106 0.107 0.103 0.108 3,872,000 0.1053 -0.93%
2021-03-24 0 0.108 0.106 0.108 0.105 0.119 6,300,000 683,296 0.1085 0.108 0.106 0.108 0.105 0.119 6,300,000 0.1085 0.00%
2021-03-23 0 0.108 0.108 0.110 0.107 0.113 3,414,000 376,974 0.1104 0.108 0.108 0.110 0.107 0.113 3,414,000 0.1104 1.89%
2021-03-22 0 0.106 0.105 0.108 0.104 0.110 2,014,000 214,728 0.1066 0.106 0.105 0.108 0.104 0.110 2,014,000 0.1066 -0.93%
2021-03-19 0 0.107 0.107 0.110 0.106 0.107 102,000 10,912 0.1070 0.107 0.107 0.110 0.106 0.107 102,000 0.1070 -1.83%
2021-03-18 0 0.109 0.109 0.111 0.109 0.111 2,518,000 278,270 0.1105 0.109 0.109 0.111 0.109 0.111 2,518,000 0.1105 0.00%
2021-03-17 0 0.109 0.109 0.110 0.106 0.110 846,000 92,300 0.1091 0.109 0.109 0.110 0.106 0.110 846,000 0.1091 2.83%
2021-03-16 0 0.106 0.105 0.108 0.103 0.106 516,000 54,682 0.1060 0.106 0.105 0.108 0.103 0.106 516,000 0.1060 0.00%
2021-03-15 0 0.106 0.107 0.108 0.105 0.106 86,000 9,034 0.1050 0.106 0.107 0.108 0.105 0.106 86,000 0.1050 0.95%
2021-03-12 0 0.105 0.105 0.110 0.103 0.113 994,000 107,428 0.1081 0.105 0.105 0.110 0.103 0.113 994,000 0.1081 -4.55%
2021-03-11 0 0.110 0.106 0.111 0.106 0.113 476,000 50,956 0.1071 0.110 0.106 0.111 0.106 0.113 476,000 0.1071 4.76%
2021-03-10 0 0.105 0.105 0.107 0.103 0.109 800,000 83,966 0.1050 0.105 0.105 0.107 0.103 0.109 800,000 0.1050 2.94%
2021-03-09 0 0.102 0.103 0.105 0.102 0.110 3,386,000 356,640 0.1053 0.102 0.103 0.105 0.102 0.110 3,386,000 0.1053 -4.67%
2021-03-08 0 0.107 0.107 0.110 0.107 0.114 832,000 90,794 0.1091 0.107 0.107 0.110 0.107 0.114 832,000 0.1091 -2.73%
2021-03-05 0 0.110 0.109 0.112 0.106 0.112 906,000 97,408 0.1075 0.110 0.109 0.112 0.106 0.112 906,000 0.1075 -4.35%
2021-03-04 0 0.115 0.110 0.115 0.109 0.118 836,000 91,586 0.1096 0.115 0.110 0.115 0.109 0.118 836,000 0.1096 0.88%
2021-03-03 0 0.114 0.112 0.114 0.111 0.120 422,000 48,274 0.1144 0.114 0.112 0.114 0.111 0.120 422,000 0.1144 1.79%
2021-03-02 0 0.112 0.112 0.115 0.112 0.122 2,536,000 292,168 0.1152 0.112 0.112 0.115 0.112 0.122 2,536,000 0.1152 -5.88%
2021-03-01 0 0.119 0.111 0.119 0.110 0.135 11,518,000 1,413,742 0.1227 0.119 0.111 0.119 0.110 0.135 11,518,000 0.1227 12.26%
2021-02-26 0 0.106 0.106 0.110 0.106 0.110 2,168,000 234,404 0.1081 0.106 0.106 0.110 0.106 0.110 2,168,000 0.1081 -3.64%
2021-02-25 0 0.110 0.110 0.116 0.105 0.116 3,306,000 358,986 0.1086 0.110 0.110 0.116 0.105 0.116 3,306,000 0.1086 0.00%
2021-02-24 0 0.110 0.110 0.111 0.106 0.120 5,732,000 634,366 0.1107 0.110 0.110 0.111 0.106 0.120 5,732,000 0.1107 -1.79%
2021-02-23 0 0.112 0.112 0.115 0.102 0.122 16,588,000 1,795,556 0.1082 0.112 0.112 0.115 0.102 0.122 16,588,000 0.1082 -8.94%
2021-02-22 0 0.123 0.120 0.128 0.121 0.136 2,128,000 269,870 0.1268 0.123 0.120 0.128 0.121 0.136 2,128,000 0.1268 0.00%
2021-02-19 0 0.123 0.122 0.126 0.123 0.133 2,602,000 335,218 0.1288 0.123 0.122 0.126 0.123 0.133 2,602,000 0.1288 1.65%
2021-02-18 0 0.121 0.119 0.121 0.118 0.123 2,082,000 252,036 0.1211 0.121 0.119 0.121 0.118 0.123 2,082,000 0.1211 0.00%
2021-02-17 0 0.121 0.121 0.125 0.118 0.125 1,742,000 209,734 0.1204 0.121 0.121 0.125 0.118 0.125 1,742,000 0.1204 0.00%
2021-02-16 0 0.121 0.121 0.122 0.113 0.125 1,834,000 224,090 0.1222 0.121 0.121 0.122 0.113 0.125 1,834,000 0.1222 1.68%
2021-02-11 0 0.119 0.119 0.124 0.119 0.122 260,000 31,570 0.1214 0.119 0.119 0.124 0.119 0.122 260,000 0.1214 -2.46%
2021-02-10 0 0.122 0.119 0.122 0.114 0.125 2,062,000 252,490 0.1224 0.122 0.119 0.122 0.114 0.125 2,062,000 0.1224 2.52%
2021-02-09 0 0.119 0.118 0.124 0.118 0.126 2,528,000 304,178 0.1203 0.119 0.118 0.124 0.118 0.126 2,528,000 0.1203 -7.03%
2021-02-08 0 0.128 0.127 0.128 0.119 0.130 2,378,000 302,824 0.1273 0.128 0.127 0.128 0.119 0.130 2,378,000 0.1273 4.07%
2021-02-05 0 0.123 0.120 0.123 0.118 0.123 1,120,000 134,528 0.1201 0.123 0.120 0.123 0.118 0.123 1,120,000 0.1201 2.50%
2021-02-04 0 0.120 0.120 0.123 0.118 0.125 3,742,000 449,794 0.1202 0.120 0.120 0.123 0.118 0.125 3,742,000 0.1202 -1.64%
2021-02-03 0 0.122 0.119 0.124 0.113 0.127 1,910,000 231,062 0.1210 0.122 0.119 0.124 0.113 0.127 1,910,000 0.1210 1.67%
2021-02-02 0 0.120 0.119 0.120 0.116 0.123 3,784,000 447,492 0.1183 0.120 0.119 0.120 0.116 0.123 3,784,000 0.1183 -3.23%
2021-02-01 0 0.124 0.121 0.125 0.120 0.124 4,068,000 499,744 0.1228 0.124 0.121 0.125 0.120 0.124 4,068,000 0.1228 -3.13%
2021-01-29 0 0.128 0.125 0.129 0.125 0.136 576,000 74,764 0.1298 0.128 0.125 0.129 0.125 0.136 576,000 0.1298 -0.78%
2021-01-28 0 0.129 0.127 0.129 0.127 0.137 3,492,000 456,670 0.1308 0.129 0.127 0.129 0.127 0.137 3,492,000 0.1308 -5.84%
2021-01-27 0 0.137 0.134 0.137 0.133 0.148 24,074,000 3,330,968 0.1384 0.137 0.134 0.137 0.133 0.148 24,074,000 0.1384 6.20%
2021-01-26 0 0.129 0.125 0.129 0.101 0.130 16,382,000 1,920,032 0.1172 0.129 0.125 0.129 0.101 0.130 16,382,000 0.1172 25.24%
2021-01-25 0 0.103 0.102 0.107 0.102 0.103 388,000 39,820 0.1026 0.103 0.102 0.107 0.102 0.103 388,000 0.1026 -2.83%
2021-01-22 0 0.106 0.105 0.106 0.105 0.110 876,500 94,951 0.1083 0.106 0.105 0.106 0.105 0.110 876,500 0.1083 0.95%
2021-01-21 0 0.105 0.105 0.113 0.103 0.108 1,366,000 143,814 0.1053 0.105 0.105 0.113 0.103 0.108 1,366,000 0.1053 -2.78%
2021-01-20 0 0.108 0.104 0.107 0.104 0.109 3,566,000 378,292 0.1061 0.108 0.104 0.107 0.104 0.109 3,566,000 0.1061 5.88%
2021-01-19 0 0.102 0.102 0.103 0.101 0.110 2,448,000 252,772 0.1033 0.102 0.102 0.103 0.101 0.110 2,448,000 0.1033 -5.56%
2021-01-18 0 0.108 0.107 0.114 0.106 0.114 404,000 43,998 0.1089 0.108 0.107 0.114 0.106 0.114 404,000 0.1089 0.00%
2021-01-15 0 0.108 0.108 0.110 0.105 0.110 1,262,000 135,364 0.1073 0.108 0.108 0.110 0.105 0.110 1,262,000 0.1073 0.00%
2021-01-14 0 0.108 0.108 0.109 0.105 0.112 780,000 84,780 0.1087 0.108 0.108 0.109 0.105 0.112 780,000 0.1087 -0.92%
2021-01-13 0 0.109 0.109 0.113 0.109 0.110 128,000 14,002 0.1094 0.109 0.109 0.113 0.109 0.110 128,000 0.1094 1.87%
2021-01-12 0 0.107 0.106 0.110 0.106 0.110 462,000 50,338 0.1090 0.107 0.106 0.110 0.106 0.110 462,000 0.1090 -2.73%
2021-01-11 0 0.110 0.110 0.112 0.107 0.112 766,000 83,622 0.1092 0.110 0.110 0.112 0.107 0.112 766,000 0.1092 -2.65%
2021-01-08 0 0.113 0.108 0.114 0.109 0.114 2,282,000 254,178 0.1114 0.113 0.108 0.114 0.109 0.114 2,282,000 0.1114 -0.88%
2021-01-07 0 0.114 0.114 0.115 0.114 0.118 934,000 108,996 0.1167 0.114 0.114 0.115 0.114 0.118 934,000 0.1167 -1.72%
2021-01-06 0 0.116 0.112 0.117 0.112 0.118 2,068,000 241,460 0.1168 0.116 0.112 0.117 0.112 0.118 2,068,000 0.1168 -1.69%
2021-01-05 0 0.118 0.115 0.118 0.105 0.118 5,312,000 592,252 0.1115 0.118 0.115 0.118 0.105 0.118 5,312,000 0.1115 4.42%
2021-01-04 0 0.113 0.112 0.113 0.112 0.117 842,000 96,030 0.1140 0.113 0.112 0.113 0.112 0.117 842,000 0.1140 -1.74%
2020-12-31 0 0.115 0.113 0.116 0.111 0.115 640,000 73,090 0.1142 0.115 0.113 0.116 0.111 0.115 640,000 0.1142 1.77%
2020-12-30 0 0.113 0.113 0.118 0.111 0.118 484,000 55,132 0.1139 0.113 0.113 0.118 0.111 0.118 484,000 0.1139 0.89%
2020-12-29 0 0.112 0.112 0.113 0.109 0.118 3,634,000 402,774 0.1108 0.112 0.112 0.113 0.109 0.118 3,634,000 0.1108 -5.08%
2020-12-28 0 0.118 0.110 0.119 0.111 0.120 1,794,000 205,138 0.1143 0.118 0.110 0.119 0.111 0.120 1,794,000 0.1143 -0.84%
2020-12-24 0 0.119 0.118 0.125 0.118 0.125 396,000 47,876 0.1209 0.119 0.118 0.125 0.118 0.125 396,000 0.1209 0.00%
2020-12-23 0 0.119 0.117 0.119 0.116 0.120 814,000 96,916 0.1191 0.119 0.117 0.119 0.116 0.120 814,000 0.1191 0.00%
2020-12-22 0 0.119 0.116 0.120 0.115 0.122 716,000 85,214 0.1190 0.119 0.116 0.120 0.115 0.122 716,000 0.1190 -1.65%
2020-12-21 0 0.121 0.122 0.124 0.120 0.122 714,000 86,652 0.1214 0.121 0.122 0.124 0.120 0.122 714,000 0.1214 -0.82%
2020-12-18 0 0.122 0.122 0.125 0.119 0.125 1,484,000 182,298 0.1228 0.122 0.122 0.125 0.119 0.125 1,484,000 0.1228 0.83%
2020-12-17 0 0.121 0.121 0.125 0.121 0.124 1,604,000 196,732 0.1227 0.121 0.121 0.125 0.121 0.124 1,604,000 0.1227 -3.97%
2020-12-16 0 0.126 0.126 0.128 0.122 0.127 2,036,000 256,030 0.1258 0.126 0.126 0.128 0.122 0.127 2,036,000 0.1258 1.61%
2020-12-15 0 0.124 0.123 0.125 0.123 0.126 1,324,000 165,512 0.1250 0.124 0.123 0.125 0.123 0.126 1,324,000 0.1250 -1.59%
2020-12-14 0 0.126 0.126 0.127 0.124 0.129 824,000 105,086 0.1275 0.126 0.126 0.127 0.124 0.129 824,000 0.1275 2.44%
2020-12-11 0 0.123 0.122 0.124 0.122 0.126 962,000 120,512 0.1253 0.123 0.122 0.124 0.122 0.126 962,000 0.1253 0.82%
2020-12-10 0 0.122 0.122 0.124 0.120 0.122 620,000 75,272 0.1214 0.122 0.122 0.124 0.120 0.122 620,000 0.1214 -0.81%
2020-12-09 0 0.123 0.123 0.124 0.121 0.123 248,000 30,326 0.1223 0.123 0.123 0.124 0.121 0.123 248,000 0.1223 0.82%
2020-12-08 0 0.122 0.122 0.124 0.120 0.123 318,000 38,818 0.1221 0.122 0.122 0.124 0.120 0.123 318,000 0.1221 -0.81%
2020-12-07 0 0.123 0.123 0.126 0.118 0.128 3,454,000 432,594 0.1252 0.123 0.123 0.126 0.118 0.128 3,454,000 0.1252 0.00%
2020-12-04 0 0.123 0.122 0.125 0.122 0.125 2,396,000 294,790 0.1230 0.123 0.122 0.125 0.122 0.125 2,396,000 0.1230 -0.81%
2020-12-03 0 0.124 0.123 0.124 0.122 0.125 3,738,000 460,050 0.1231 0.124 0.123 0.124 0.122 0.125 3,738,000 0.1231 -4.62%
2020-12-02 0 0.130 0.127 0.130 0.123 0.130 744,000 92,874 0.1248 0.130 0.127 0.130 0.123 0.130 744,000 0.1248 3.17%
2020-12-01 0 0.126 0.126 0.129 0.125 0.130 910,000 116,098 0.1276 0.126 0.126 0.129 0.125 0.130 910,000 0.1276 -4.55%
2020-11-30 0 0.132 0.127 0.132 0.127 0.132 3,184,000 411,810 0.1293 0.132 0.127 0.132 0.127 0.132 3,184,000 0.1293 0.76%
2020-11-27 0 0.131 0.125 0.131 0.124 0.131 2,724,000 343,618 0.1261 0.131 0.125 0.131 0.124 0.131 2,724,000 0.1261 4.80%
2020-11-26 0 0.125 0.125 0.132 0.123 0.128 1,344,000 167,610 0.1247 0.125 0.125 0.132 0.123 0.128 1,344,000 0.1247 0.00%
2020-11-25 0 0.125 0.125 0.128 0.125 0.134 3,368,000 433,586 0.1287 0.125 0.125 0.128 0.125 0.134 3,368,000 0.1287 -5.30%
2020-11-24 0 0.132 0.127 0.132 0.119 0.140 21,204,000 2,782,560 0.1312 0.132 0.127 0.132 0.119 0.140 21,204,000 0.1312 8.20%
2020-11-23 0 0.122 0.122 0.127 0.118 0.122 4,296,000 518,408 0.1207 0.122 0.122 0.127 0.118 0.122 4,296,000 0.1207 -0.81%
2020-11-20 0 0.123 0.123 0.127 0.122 0.124 1,712,000 209,942 0.1226 0.123 0.123 0.127 0.122 0.124 1,712,000 0.1226 -0.81%
2020-11-19 0 0.124 0.124 0.130 0.123 0.129 504,000 62,622 0.1243 0.124 0.124 0.130 0.123 0.129 504,000 0.1243 -0.80%
2020-11-18 0 0.125 0.123 0.127 0.122 0.126 896,000 111,190 0.1241 0.125 0.123 0.127 0.122 0.126 896,000 0.1241 0.81%
2020-11-17 0 0.124 0.124 0.126 0.123 0.126 2,552,000 316,952 0.1242 0.124 0.124 0.126 0.123 0.126 2,552,000 0.1242 -1.59%
2020-11-16 0 0.126 0.126 0.129 0.126 0.128 1,892,000 240,944 0.1273 0.126 0.126 0.129 0.126 0.128 1,892,000 0.1273 0.00%
2020-11-13 0 0.126 0.126 0.130 0.126 0.129 804,000 102,370 0.1273 0.126 0.126 0.130 0.126 0.129 804,000 0.1273 -1.56%
2020-11-12 0 0.128 0.127 0.133 0.128 0.136 4,848,000 631,468 0.1303 0.128 0.127 0.133 0.128 0.136 4,848,000 0.1303 -6.57%
2020-11-11 0 0.137 0.128 0.138 0.131 0.138 782,000 105,468 0.1349 0.137 0.128 0.138 0.131 0.138 782,000 0.1349 3.79%
2020-11-10 0 0.132 0.132 0.137 0.132 0.139 5,246,000 696,896 0.1328 0.132 0.132 0.137 0.132 0.139 5,246,000 0.1328 -5.04%
2020-11-09 0 0.139 0.136 0.142 0.138 0.140 1,854,000 257,742 0.1390 0.139 0.136 0.142 0.138 0.140 1,854,000 0.1390 0.00%
2020-11-06 0 0.139 0.135 0.139 0.135 0.150 854,000 121,148 0.1419 0.139 0.135 0.139 0.135 0.150 854,000 0.1419 -2.80%
2020-11-05 0 0.143 0.140 0.143 0.127 0.144 11,284,000 1,578,706 0.1399 0.143 0.140 0.143 0.127 0.144 11,284,000 0.1399 7.52%
2020-11-04 0 0.133 0.130 0.133 0.124 0.135 3,978,000 522,176 0.1313 0.133 0.130 0.133 0.124 0.135 3,978,000 0.1313 6.40%
2020-11-03 0 0.125 0.125 0.130 0.124 0.130 1,258,000 159,686 0.1269 0.125 0.125 0.130 0.124 0.130 1,258,000 0.1269 -2.34%
2020-11-02 0 0.128 0.123 0.129 0.123 0.128 1,884,000 234,984 0.1247 0.128 0.123 0.129 0.123 0.128 1,884,000 0.1247 4.07%
2020-10-30 0 0.123 0.122 0.128 0.123 0.126 1,228,000 151,590 0.1234 0.123 0.122 0.128 0.123 0.126 1,228,000 0.1234 -4.65%
2020-10-29 0 0.129 0.126 0.129 0.123 0.129 1,912,000 239,074 0.1250 0.129 0.126 0.129 0.123 0.129 1,912,000 0.1250 2.38%
2020-10-28 0 0.126 0.125 0.129 0.125 0.132 1,964,000 250,220 0.1274 0.126 0.125 0.129 0.125 0.132 1,964,000 0.1274 -3.08%
2020-10-27 0 0.130 0.130 0.133 0.129 0.144 4,128,000 546,660 0.1324 0.130 0.130 0.133 0.129 0.144 4,128,000 0.1324 -1.52%
2020-10-23 0 0.132 0.131 0.136 0.130 0.135 650,000 85,292 0.1312 0.132 0.131 0.136 0.130 0.135 650,000 0.1312 0.00%
2020-10-22 0 0.132 0.132 0.139 0.131 0.138 3,554,000 474,892 0.1336 0.132 0.132 0.139 0.131 0.138 3,554,000 0.1336 -4.35%
2020-10-21 0 0.138 0.137 0.143 0.134 0.150 14,720,000 2,092,500 0.1422 0.138 0.137 0.143 0.134 0.150 14,720,000 0.1422 -1.43%
2020-10-20 0 0.140 0.140 0.142 0.130 0.153 46,190,000 6,663,968 0.1443 0.140 0.140 0.142 0.130 0.153 46,190,000 0.1443 16.67%
2020-10-19 0 0.120 0.119 0.120 0.119 0.122 1,172,000 140,908 0.1202 0.120 0.119 0.120 0.119 0.122 1,172,000 0.1202 0.00%
2020-10-16 0 0.120 0.120 0.124 0.120 0.124 294,000 35,618 0.1211 0.120 0.120 0.124 0.120 0.124 294,000 0.1211 -4.76%
2020-10-15 0 0.126 0.120 0.126 0.120 0.129 4,530,000 551,268 0.1217 0.126 0.120 0.126 0.120 0.129 4,530,000 0.1217 0.80%
2020-10-14 0 0.125 0.125 0.126 0.124 0.128 990,000 124,656 0.1259 0.125 0.125 0.126 0.124 0.128 990,000 0.1259 -2.34%
2020-10-12 0 0.128 0.125 0.128 0.120 0.132 2,367,203 299,550 0.1265 0.128 0.125 0.128 0.120 0.132 2,367,203 0.1265 4.07%
2020-10-09 0 0.123 0.123 0.126 0.120 0.127 2,734,000 335,608 0.1228 0.123 0.123 0.126 0.120 0.127 2,734,000 0.1228 -3.91%
2020-10-08 0 0.128 0.120 0.128 0.119 0.134 4,492,000 574,184 0.1278 0.128 0.120 0.128 0.119 0.134 4,492,000 0.1278 0.79%
2020-10-07 0 0.127 0.122 0.127 0.120 0.127 1,050,000 126,862 0.1208 0.127 0.122 0.127 0.120 0.127 1,050,000 0.1208 5.83%
2020-10-06 0 0.120 0.117 0.123 0.115 0.120 1,062,000 125,694 0.1184 0.120 0.117 0.123 0.115 0.120 1,062,000 0.1184 0.00%
2020-10-05 0 0.120 0.118 0.126 0.112 0.128 962,000 111,572 0.1160 0.120 0.118 0.126 0.112 0.128 962,000 0.1160 1.69%
2020-09-30 0 0.118 0.116 0.118 0.116 0.126 2,298,000 272,636 0.1186 0.118 0.116 0.118 0.116 0.126 2,298,000 0.1186 -9.23%
2020-09-29 0 0.130 0.126 0.130 0.125 0.140 7,432,000 952,564 0.1282 0.130 0.126 0.130 0.125 0.140 7,432,000 0.1282 -7.14%
2020-09-28 0 0.140 0.140 0.142 0.135 0.175 48,580,000 7,332,722 0.1509 0.140 0.140 0.142 0.135 0.175 48,580,000 0.1509 7.69%
2020-09-25 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-07-08 0 0.130 0.130 0.132 0.128 0.130 338,000 43,496 0.1287 0.130 0.130 0.132 0.128 0.130 338,000 0.1287 0.78%
2020-07-07 0 0.129 0.129 0.131 0.129 0.136 4,882,000 636,610 0.1304 0.129 0.129 0.131 0.129 0.136 4,882,000 0.1304 -3.73%
2020-07-06 0 0.134 0.134 0.135 0.128 0.135 9,972,000 1,313,632 0.1317 0.134 0.134 0.135 0.128 0.135 9,972,000 0.1317 4.69%
2020-07-03 0 0.128 0.128 0.129 0.124 0.129 7,536,000 961,100 0.1275 0.128 0.128 0.129 0.124 0.129 7,536,000 0.1275 3.23%
2020-07-02 0 0.124 0.123 0.125 0.123 0.128 876,000 109,372 0.1249 0.124 0.123 0.125 0.123 0.128 876,000 0.1249 2.48%
2020-06-30 0 0.121 0.121 0.126 0.120 0.127 2,612,000 327,638 0.1254 0.121 0.121 0.126 0.120 0.127 2,612,000 0.1254 0.83%
2020-06-29 0 0.120 0.120 0.123 0.120 0.123 1,698,000 205,252 0.1209 0.120 0.120 0.123 0.120 0.123 1,698,000 0.1209 -5.51%
2020-06-26 0 0.127 0.121 0.127 0.120 0.127 3,270,000 398,754 0.1219 0.127 0.121 0.127 0.120 0.127 3,270,000 0.1219 2.42%
2020-06-24 0 0.124 0.123 0.125 0.123 0.130 4,750,000 600,754 0.1265 0.124 0.123 0.125 0.123 0.130 4,750,000 0.1265 -1.59%
2020-06-23 0 0.126 0.126 0.127 0.121 0.132 3,350,000 426,684 0.1274 0.126 0.126 0.127 0.121 0.132 3,350,000 0.1274 0.00%
2020-06-22 0 0.126 0.121 0.126 0.122 0.145 39,318,000 5,164,496 0.1314 0.126 0.121 0.126 0.122 0.145 39,318,000 0.1314 -2.33%
2020-06-19 0 0.129 0.128 0.129 0.102 0.136 66,467,934 8,299,300 0.1249 0.129 0.128 0.129 0.102 0.136 66,467,934 0.1249 29.00%
2020-06-18 0 0.100 0.099 0.100 0.097 0.102 9,158,000 907,670 0.0991 0.100 0.099 0.100 0.097 0.102 9,158,000 0.0991 -2.91%
2020-06-17 0 0.103 0.102 0.103 0.101 0.108 8,670,000 886,244 0.1022 0.103 0.102 0.103 0.101 0.108 8,670,000 0.1022 -1.90%
2020-06-16 0 0.105 0.104 0.108 0.103 0.111 4,492,000 470,994 0.1049 0.105 0.104 0.108 0.103 0.111 4,492,000 0.1049 0.00%
2020-06-15 0 0.105 0.103 0.107 0.105 0.110 720,000 76,652 0.1065 0.105 0.103 0.107 0.105 0.110 720,000 0.1065 0.00%
2020-06-12 0 0.105 0.105 0.111 0.105 0.112 3,102,000 336,472 0.1085 0.105 0.105 0.111 0.105 0.112 3,102,000 0.1085 -4.55%
2020-06-11 0 0.110 0.110 0.115 0.110 0.117 1,072,000 120,084 0.1120 0.110 0.110 0.115 0.110 0.117 1,072,000 0.1120 -2.65%
2020-06-10 0 0.113 0.112 0.114 0.111 0.114 2,924,000 331,434 0.1133 0.113 0.112 0.114 0.111 0.114 2,924,000 0.1133 -0.88%
2020-06-09 0 0.114 0.112 0.115 0.110 0.117 5,812,000 652,876 0.1123 0.114 0.112 0.115 0.110 0.117 5,812,000 0.1123 0.00%
2020-06-08 0 0.114 0.114 0.117 0.113 0.118 3,364,000 386,720 0.1150 0.114 0.114 0.117 0.113 0.118 3,364,000 0.1150 -1.72%
2020-06-05 0 0.116 0.114 0.116 0.114 0.122 6,164,000 715,608 0.1161 0.116 0.114 0.116 0.114 0.122 6,164,000 0.1161 -1.69%
2020-06-04 0 0.118 0.118 0.119 0.115 0.124 2,902,000 342,408 0.1180 0.118 0.118 0.119 0.115 0.124 2,902,000 0.1180 2.61%
2020-06-03 0 0.115 0.114 0.118 0.114 0.122 3,344,000 394,720 0.1180 0.115 0.114 0.118 0.114 0.122 3,344,000 0.1180 -0.86%
2020-06-02 0 0.116 0.114 0.122 0.115 0.118 1,094,000 126,888 0.1160 0.116 0.114 0.122 0.115 0.118 1,094,000 0.1160 -1.69%
2020-06-01 0 0.118 0.118 0.120 0.117 0.119 1,050,000 124,156 0.1182 0.118 0.118 0.120 0.117 0.119 1,050,000 0.1182 0.00%
2020-05-29 0 0.118 0.118 0.120 0.115 0.119 2,178,000 254,726 0.1170 0.118 0.118 0.120 0.115 0.119 2,178,000 0.1170 0.00%
2020-05-28 0 0.118 0.118 0.119 0.118 0.121 1,786,000 212,680 0.1191 0.118 0.118 0.119 0.118 0.121 1,786,000 0.1191 -0.84%
2020-05-27 0 0.119 0.119 0.122 0.119 0.119 1,202,000 143,030 0.1190 0.119 0.119 0.122 0.119 0.119 1,202,000 0.1190 0.00%
2020-05-26 0 0.119 0.117 0.120 0.117 0.120 1,610,000 190,734 0.1185 0.119 0.117 0.120 0.117 0.120 1,610,000 0.1185 0.00%
2020-05-25 0 0.119 0.118 0.122 0.117 0.126 1,952,000 234,032 0.1199 0.119 0.118 0.122 0.117 0.126 1,952,000 0.1199 -1.65%
2020-05-22 0 0.121 0.121 0.122 0.121 0.127 1,686,000 206,014 0.1222 0.121 0.121 0.122 0.121 0.127 1,686,000 0.1222 -5.47%
2020-05-21 0 0.128 0.127 0.132 0.127 0.132 2,204,000 284,498 0.1291 0.128 0.127 0.132 0.127 0.132 2,204,000 0.1291 0.00%
2020-05-20 0 0.128 0.128 0.129 0.128 0.131 1,212,000 156,176 0.1289 0.128 0.128 0.129 0.128 0.131 1,212,000 0.1289 -2.29%
2020-05-19 0 0.131 0.129 0.130 0.128 0.136 6,504,000 846,730 0.1302 0.131 0.129 0.130 0.128 0.136 6,504,000 0.1302 -3.68%
2020-05-18 0 0.136 0.134 0.138 0.134 0.138 1,712,000 232,038 0.1355 0.136 0.134 0.138 0.134 0.138 1,712,000 0.1355 -1.45%
2020-05-15 0 0.138 0.137 0.139 0.135 0.138 1,142,000 154,744 0.1355 0.138 0.137 0.139 0.135 0.138 1,142,000 0.1355 -0.72%
2020-05-14 0 0.139 0.136 0.139 0.138 0.139 128,000 17,786 0.1390 0.139 0.136 0.139 0.138 0.139 128,000 0.1390 0.00%
2020-05-13 0 0.139 0.139 0.141 0.136 0.142 84,000 11,542 0.1374 0.139 0.139 0.141 0.136 0.142 84,000 0.1374 -2.11%
2020-05-12 0 0.142 0.142 0.143 0.142 0.145 1,050,000 149,288 0.1422 0.142 0.142 0.143 0.142 0.145 1,050,000 0.1422 -2.07%
2020-05-11 0 0.145 0.143 0.148 0.143 0.150 8,208,000 1,196,256 0.1457 0.145 0.143 0.148 0.143 0.150 8,208,000 0.1457 1.40%
2020-05-08 0 0.143 0.143 0.145 0.142 0.147 5,116,000 740,942 0.1448 0.143 0.143 0.145 0.142 0.147 5,116,000 0.1448 -1.38%
2020-05-07 0 0.145 0.144 0.146 0.144 0.146 3,256,000 470,666 0.1446 0.145 0.144 0.146 0.144 0.146 3,256,000 0.1446 -0.68%
2020-05-06 0 0.146 0.145 0.148 0.144 0.148 1,548,000 224,660 0.1451 0.146 0.145 0.148 0.144 0.148 1,548,000 0.1451 1.39%
2020-05-05 0 0.144 0.144 0.151 0.144 0.147 580,000 84,028 0.1449 0.144 0.144 0.151 0.144 0.147 580,000 0.1449 -2.04%
2020-05-04 0 0.147 0.146 0.151 0.147 0.150 1,356,000 200,638 0.1480 0.147 0.146 0.151 0.147 0.150 1,356,000 0.1480 0.00%
2020-04-29 0 0.147 0.147 0.150 0.145 0.160 996,000 150,154 0.1508 0.147 0.147 0.150 0.145 0.160 996,000 0.1508 0.00%
2020-04-28 0 0.147 0.146 0.147 0.143 0.148 980,000 143,138 0.1461 0.147 0.146 0.147 0.143 0.148 980,000 0.1461 2.80%
2020-04-27 0 0.143 0.143 0.148 0.143 0.144 574,000 82,256 0.1433 0.143 0.143 0.148 0.143 0.144 574,000 0.1433 -0.69%
2020-04-24 0 0.144 0.144 0.148 0.144 0.145 276,000 39,912 0.1446 0.144 0.144 0.148 0.144 0.145 276,000 0.1446 0.00%
2020-04-23 0 0.144 0.143 0.146 0.143 0.146 300,000 43,316 0.1444 0.144 0.143 0.146 0.143 0.146 300,000 0.1444 -2.70%
2020-04-22 0 0.148 0.148 0.151 0.145 0.146 172,000 25,088 0.1459 0.148 0.148 0.151 0.145 0.146 172,000 0.1459 0.68%
2020-04-21 0 0.147 0.145 0.147 0.147 0.150 1,088,000 160,954 0.1479 0.147 0.145 0.147 0.147 0.150 1,088,000 0.1479 -2.00%
2020-04-20 0 0.150 0.150 0.151 0.150 0.153 2,084,000 314,098 0.1507 0.150 0.150 0.151 0.150 0.153 2,084,000 0.1507 2.04%
2020-04-17 0 0.147 0.145 0.153 0.147 0.153 666,000 99,550 0.1495 0.147 0.145 0.153 0.147 0.153 666,000 0.1495 -4.55%
2020-04-16 0 0.154 0.145 0.154 0.142 0.154 754,000 112,566 0.1493 0.154 0.145 0.154 0.142 0.154 754,000 0.1493 5.48%
2020-04-15 0 0.146 0.146 0.150 0.145 0.154 1,686,000 251,922 0.1494 0.146 0.146 0.150 0.145 0.154 1,686,000 0.1494 -5.19%
2020-04-14 0 0.154 0.153 0.155 0.154 0.160 1,114,000 173,514 0.1558 0.154 0.153 0.155 0.154 0.160 1,114,000 0.1558 0.00%
2020-04-09 0 0.154 0.152 0.157 0.153 0.159 1,078,000 166,262 0.1542 0.154 0.152 0.157 0.153 0.159 1,078,000 0.1542 0.65%
2020-04-08 0 0.153 0.147 0.154 0.147 0.153 270,000 40,724 0.1508 0.153 0.147 0.154 0.147 0.153 270,000 0.1508 0.00%
2020-04-07 0 0.153 0.151 0.153 0.145 0.155 652,000 98,402 0.1509 0.153 0.151 0.153 0.145 0.155 652,000 0.1509 7.75%
2020-04-06 0 0.142 0.142 0.149 0.141 0.149 132,000 19,344 0.1465 0.142 0.142 0.149 0.141 0.149 132,000 0.1465 -4.70%
2020-04-03 0 0.149 0.139 0.156 0.136 0.149 332,000 46,382 0.1397 0.149 0.139 0.156 0.136 0.149 332,000 0.1397 2.76%
2020-04-02 0 0.145 0.141 0.158 0.140 0.145 390,000 56,422 0.1447 0.145 0.141 0.158 0.140 0.145 390,000 0.1447 0.00%
2020-04-01 0 0.145 0.145 0.150 0.143 0.150 780,000 113,980 0.1461 0.145 0.145 0.150 0.143 0.150 780,000 0.1461 0.00%
2020-03-31 0 0.145 0.145 0.154 0.141 0.145 306,000 43,510 0.1422 0.145 0.145 0.154 0.141 0.145 306,000 0.1422 3.57%
2020-03-30 0 0.140 0.140 0.144 0.138 0.146 996,000 141,436 0.1420 0.140 0.140 0.144 0.138 0.146 996,000 0.1420 -4.11%
2020-03-27 0 0.146 0.143 0.146 0.144 0.152 1,228,000 180,938 0.1473 0.146 0.143 0.146 0.144 0.152 1,228,000 0.1473 -2.67%
2020-03-26 0 0.150 0.150 0.155 0.144 0.156 3,520,000 518,556 0.1473 0.150 0.150 0.155 0.144 0.156 3,520,000 0.1473 -6.25%
2020-03-25 0 0.160 0.158 0.163 0.152 0.164 1,242,000 193,198 0.1556 0.160 0.158 0.163 0.152 0.164 1,242,000 0.1556 6.67%
2020-03-24 0 0.150 0.150 0.185 0.149 0.155 456,000 68,758 0.1508 0.150 0.150 0.185 0.149 0.155 456,000 0.1508 1.35%
2020-03-23 0 0.148 0.143 0.148 0.147 0.158 2,814,000 421,420 0.1498 0.148 0.143 0.148 0.147 0.158 2,814,000 0.1498 -6.33%
2020-03-20 0 0.158 0.155 0.158 0.153 0.160 368,000 57,436 0.1561 0.158 0.155 0.158 0.153 0.160 368,000 0.1561 3.27%
2020-03-19 0 0.153 0.153 0.156 0.140 0.160 3,300,000 485,842 0.1472 0.153 0.153 0.156 0.140 0.160 3,300,000 0.1472 -8.93%
2020-03-18 0 0.168 0.165 0.172 0.163 0.178 2,652,000 441,570 0.1665 0.168 0.165 0.172 0.163 0.178 2,652,000 0.1665 -0.59%
2020-03-17 0 0.169 0.169 0.171 0.166 0.178 1,596,000 274,504 0.1720 0.169 0.169 0.171 0.166 0.178 1,596,000 0.1720 -3.43%
2020-03-16 0 0.175 0.175 0.177 0.175 0.190 942,000 167,396 0.1777 0.175 0.175 0.177 0.175 0.190 942,000 0.1777 -5.41%
2020-03-13 0 0.185 0.181 0.185 0.175 0.199 3,900,000 705,460 0.1809 0.185 0.181 0.185 0.175 0.199 3,900,000 0.1809 -0.54%
2020-03-12 0 0.186 0.185 0.186 0.185 0.194 1,710,000 318,406 0.1862 0.186 0.185 0.186 0.185 0.194 1,710,000 0.1862 -4.62%
2020-03-11 0 0.195 0.195 0.200 0.195 0.200 264,000 51,540 0.1952 0.195 0.195 0.200 0.195 0.200 264,000 0.1952 -1.02%
2020-03-10 0 0.197 0.196 0.198 0.194 0.200 4,196,000 824,466 0.1965 0.197 0.196 0.198 0.194 0.200 4,196,000 0.1965 -1.50%
2020-03-09 0 0.200 0.199 0.200 0.195 0.200 9,014,000 1,791,270 0.1987 0.200 0.199 0.200 0.195 0.200 9,014,000 0.1987 2.56%
2020-03-06 0 0.195 0.195 0.200 0.195 0.197 1,114,000 217,920 0.1956 0.195 0.195 0.200 0.195 0.197 1,114,000 0.1956 -1.02%
2020-03-05 0 0.197 0.195 0.197 0.194 0.200 660,000 130,254 0.1974 0.197 0.195 0.197 0.194 0.200 660,000 0.1974 -1.50%
2020-03-04 0 0.200 0.199 0.200 0.197 0.202 3,986,000 800,764 0.2009 0.200 0.199 0.200 0.197 0.202 3,986,000 0.2009 1.01%
2020-03-03 0 0.198 0.198 0.200 0.197 0.202 2,066,000 412,102 0.1995 0.198 0.198 0.200 0.197 0.202 2,066,000 0.1995 -1.00%
2020-03-02 0 0.200 0.198 0.200 0.196 0.200 1,860,000 371,070 0.1995 0.200 0.198 0.200 0.196 0.200 1,860,000 0.1995 2.04%
2020-02-28 0 0.196 0.196 0.198 0.195 0.196 2,946,000 574,512 0.1950 0.196 0.196 0.198 0.195 0.196 2,946,000 0.1950 -1.51%
2020-02-27 0 0.199 0.194 0.199 0.196 0.199 410,000 81,090 0.1978 0.199 0.194 0.199 0.196 0.199 410,000 0.1978 0.51%
2020-02-26 0 0.198 0.198 0.199 0.196 0.200 2,080,000 411,642 0.1979 0.198 0.198 0.199 0.196 0.200 2,080,000 0.1979 -0.50%
2020-02-25 0 0.199 0.199 0.200 0.197 0.200 3,114,000 620,310 0.1992 0.199 0.199 0.200 0.197 0.200 3,114,000 0.1992 0.51%
2020-02-24 0 0.198 0.198 0.199 0.190 0.210 2,356,000 464,434 0.1971 0.198 0.198 0.199 0.190 0.210 2,356,000 0.1971 -3.88%
2020-02-21 0 0.206 0.206 0.207 0.204 0.213 3,640,000 756,560 0.2078 0.206 0.206 0.207 0.204 0.213 3,640,000 0.2078 -3.29%
2020-02-20 0 0.213 0.210 0.213 0.208 0.213 2,960,000 620,096 0.2095 0.213 0.210 0.213 0.208 0.213 2,960,000 0.2095 1.91%
2020-02-19 0 0.209 0.209 0.213 0.209 0.214 3,358,000 705,610 0.2101 0.209 0.209 0.213 0.209 0.214 3,358,000 0.2101 -0.48%
2020-02-18 0 0.210 0.210 0.213 0.208 0.226 8,460,000 1,813,730 0.2144 0.210 0.210 0.213 0.208 0.226 8,460,000 0.2144 0.48%
2020-02-17 0 0.209 0.208 0.209 0.200 0.213 9,214,000 1,921,402 0.2085 0.209 0.208 0.209 0.200 0.213 9,214,000 0.2085 2.96%
2020-02-14 0 0.203 0.201 0.204 0.199 0.210 2,802,000 566,360 0.2021 0.203 0.201 0.204 0.199 0.210 2,802,000 0.2021 -0.49%
2020-02-13 0 0.204 0.204 0.206 0.202 0.214 9,254,000 1,920,430 0.2075 0.204 0.204 0.206 0.202 0.214 9,254,000 0.2075 -1.92%
2020-02-12 0 0.208 0.208 0.209 0.205 0.260 61,606,000 13,663,390 0.2218 0.208 0.208 0.209 0.205 0.260 61,606,000 0.2218 18.86%
2020-02-11 0 0.175 0.176 0.178 0.175 0.178 928,000 162,654 0.1753 0.175 0.176 0.178 0.175 0.178 928,000 0.1753 1.74%
2020-02-10 0 0.172 0.172 0.184 0.172 0.185 1,584,000 276,658 0.1747 0.172 0.172 0.184 0.172 0.185 1,584,000 0.1747 -5.49%
2020-02-07 0 0.182 0.180 0.183 0.175 0.183 1,596,000 284,696 0.1784 0.182 0.180 0.183 0.175 0.183 1,596,000 0.1784 2.82%
2020-02-06 0 0.177 0.177 0.184 0.174 0.196 2,438,000 442,416 0.1815 0.177 0.177 0.184 0.174 0.196 2,438,000 0.1815 -4.32%
2020-02-05 0 0.185 0.185 0.192 0.173 0.208 5,514,000 1,035,018 0.1877 0.185 0.185 0.192 0.173 0.208 5,514,000 0.1877 7.56%
2020-02-04 0 0.172 0.172 0.176 0.172 0.179 346,000 60,256 0.1742 0.172 0.172 0.176 0.172 0.179 346,000 0.1742 0.00%
2020-02-03 0 0.172 0.172 0.177 0.170 0.177 756,000 131,966 0.1746 0.172 0.172 0.177 0.170 0.177 756,000 0.1746 1.18%
2020-01-31 0 0.170 0.170 0.175 0.163 0.177 1,474,000 251,640 0.1707 0.170 0.170 0.175 0.163 0.177 1,474,000 0.1707 -4.49%
2020-01-30 0 0.178 0.170 0.179 0.168 0.182 4,774,000 822,836 0.1724 0.178 0.170 0.179 0.168 0.182 4,774,000 0.1724 1.71%
2020-01-29 0 0.175 0.175 0.176 0.174 0.183 2,916,000 518,196 0.1777 0.175 0.175 0.176 0.174 0.183 2,916,000 0.1777 -8.85%
2020-01-24 0 0.192 0.190 0.194 0.187 0.194 502,000 95,778 0.1908 0.192 0.190 0.194 0.187 0.194 502,000 0.1908 2.67%
2020-01-23 0 0.187 0.187 0.190 0.187 0.207 8,756,000 1,688,112 0.1928 0.187 0.187 0.190 0.187 0.207 8,756,000 0.1928 -9.22%
2020-01-22 0 0.206 0.205 0.206 0.203 0.210 1,224,000 252,658 0.2064 0.206 0.205 0.206 0.203 0.210 1,224,000 0.2064 0.49%
2020-01-21 0 0.205 0.204 0.206 0.202 0.210 2,750,000 565,624 0.2057 0.205 0.204 0.206 0.202 0.210 2,750,000 0.2057 -2.84%
2020-01-20 0 0.211 0.210 0.211 0.211 0.214 2,200,000 464,524 0.2111 0.211 0.210 0.211 0.211 0.214 2,200,000 0.2111 -0.94%
2020-01-17 0 0.213 0.213 0.216 0.210 0.222 4,058,000 868,062 0.2139 0.213 0.213 0.216 0.210 0.222 4,058,000 0.2139 0.00%
2020-01-16 0 0.213 0.210 0.216 0.210 0.225 2,944,000 644,738 0.2190 0.213 0.210 0.216 0.210 0.225 2,944,000 0.2190 0.00%
2020-01-15 0 0.213 0.213 0.215 0.212 0.215 2,318,000 497,510 0.2146 0.213 0.213 0.215 0.212 0.215 2,318,000 0.2146 -1.39%
2020-01-14 0 0.216 0.216 0.218 0.216 0.225 2,040,000 447,938 0.2196 0.216 0.216 0.218 0.216 0.225 2,040,000 0.2196 -0.92%
2020-01-13 0 0.218 0.218 0.220 0.213 0.228 3,046,000 664,172 0.2180 0.218 0.218 0.220 0.213 0.228 3,046,000 0.2180 -3.11%
2020-01-10 0 0.225 0.222 0.225 0.223 0.230 1,296,000 290,838 0.2244 0.225 0.222 0.225 0.223 0.230 1,296,000 0.2244 -0.44%
2020-01-09 0 0.226 0.225 0.228 0.217 0.250 19,392,000 4,447,304 0.2293 0.226 0.225 0.228 0.217 0.250 19,392,000 0.2293 3.20%
2020-01-08 0 0.219 0.217 0.220 0.212 0.220 4,064,000 873,766 0.2150 0.219 0.217 0.220 0.212 0.220 4,064,000 0.2150 -1.35%
2020-01-07 0 0.222 0.219 0.222 0.214 0.222 1,334,000 292,320 0.2191 0.222 0.219 0.222 0.214 0.222 1,334,000 0.2191 1.83%
2020-01-06 0 0.218 0.215 0.218 0.211 0.225 2,976,000 648,680 0.2180 0.218 0.215 0.218 0.211 0.225 2,976,000 0.2180 1.40%
2020-01-03 0 0.215 0.215 0.217 0.212 0.225 3,750,000 816,252 0.2177 0.215 0.215 0.217 0.212 0.225 3,750,000 0.2177 -1.38%
2020-01-02 0 0.218 0.215 0.218 0.215 0.230 4,150,000 917,558 0.2211 0.218 0.215 0.218 0.215 0.230 4,150,000 0.2211 1.87%
2019-12-31 0 0.214 0.215 0.217 0.206 0.250 12,746,000 2,842,438 0.2230 0.214 0.215 0.217 0.206 0.250 12,746,000 0.2230 -13.36%
2019-12-30 0 0.247 0.245 0.247 0.234 0.260 26,602,000 6,550,790 0.2463 0.247 0.245 0.247 0.234 0.260 26,602,000 0.2463 10.76%
2019-12-27 0 0.223 0.220 0.224 0.200 0.226 16,164,000 3,540,714 0.2190 0.223 0.220 0.224 0.200 0.226 16,164,000 0.2190 10.95%
2019-12-24 0 0.201 0.200 0.204 0.199 0.204 1,242,000 251,474 0.2025 0.201 0.200 0.204 0.199 0.204 1,242,000 0.2025 1.01%
2019-12-23 0 0.199 0.199 0.201 0.192 0.208 6,456,000 1,286,274 0.1992 0.199 0.199 0.201 0.192 0.208 6,456,000 0.1992 3.65%
2019-12-20 0 0.192 0.192 0.194 0.190 0.195 3,272,000 630,502 0.1927 0.192 0.192 0.194 0.190 0.195 3,272,000 0.1927 1.05%
2019-12-19 0 0.190 0.188 0.190 0.186 0.194 2,334,000 441,148 0.1890 0.190 0.188 0.190 0.186 0.194 2,334,000 0.1890 1.06%
2019-12-18 0 0.188 0.187 0.188 0.186 0.190 1,146,000 214,746 0.1874 0.188 0.187 0.188 0.186 0.190 1,146,000 0.1874 0.53%
2019-12-17 0 0.187 0.186 0.190 0.185 0.194 2,228,000 420,918 0.1889 0.187 0.186 0.190 0.185 0.194 2,228,000 0.1889 -1.06%
2019-12-16 0 0.189 0.187 0.189 0.180 0.193 4,130,000 766,020 0.1855 0.189 0.187 0.189 0.180 0.193 4,130,000 0.1855 3.28%
2019-12-13 0 0.183 0.183 0.186 0.180 0.190 2,618,000 485,940 0.1856 0.183 0.183 0.186 0.180 0.190 2,618,000 0.1856 -1.08%
2019-12-12 0 0.185 0.185 0.190 0.185 0.193 1,766,000 331,286 0.1876 0.185 0.185 0.190 0.185 0.193 1,766,000 0.1876 -0.54%
2019-12-11 0 0.186 0.186 0.191 0.176 0.195 3,102,000 576,768 0.1859 0.186 0.186 0.191 0.176 0.195 3,102,000 0.1859 1.09%
2019-12-10 0 0.184 0.180 0.184 0.180 0.188 2,380,000 433,660 0.1822 0.184 0.180 0.184 0.180 0.188 2,380,000 0.1822 -2.13%
2019-12-09 0 0.188 0.187 0.188 0.185 0.193 3,302,000 618,796 0.1874 0.188 0.187 0.188 0.185 0.193 3,302,000 0.1874 -3.09%
2019-12-06 0 0.194 0.194 0.195 0.193 0.200 4,538,000 900,016 0.1983 0.194 0.194 0.195 0.193 0.200 4,538,000 0.1983 -1.02%
2019-12-05 0 0.196 0.195 0.197 0.192 0.198 3,326,000 648,474 0.1950 0.196 0.195 0.197 0.192 0.198 3,326,000 0.1950 0.00%
2019-12-04 0 0.196 0.196 0.198 0.192 0.205 10,063,000 1,992,936 0.1980 0.196 0.196 0.198 0.192 0.205 10,063,000 0.1980 -2.97%
2019-12-03 0 0.202 0.201 0.202 0.192 0.210 20,024,000 4,035,276 0.2015 0.202 0.201 0.202 0.192 0.210 20,024,000 0.2015 4.66%
2019-12-02 0 0.193 0.193 0.194 0.173 0.215 56,205,000 11,169,950 0.1987 0.193 0.193 0.194 0.173 0.215 56,205,000 0.1987 7.22%
2019-11-29 0 0.180 0.179 0.180 0.166 0.200 60,966,000 11,174,662 0.1833 0.180 0.179 0.180 0.166 0.200 60,966,000 0.1833 7.14%
2019-11-28 0 0.168 0.168 0.169 0.162 0.203 58,608,000 10,201,914 0.1741 0.168 0.168 0.169 0.162 0.203 58,608,000 0.1741 -15.58%
2019-11-27 0 0.199 0.198 0.199 0.152 0.350 189,153,934 45,401,316 0.2400 0.199 0.198 0.199 0.152 0.350 189,153,934 0.2400 56.69%
2019-11-26 0 0.127 0.127 0.130 0.127 0.141 6,794,000 883,796 0.1301 0.127 0.127 0.130 0.127 0.141 6,794,000 0.1301 -8.63%
2019-11-25 0 0.139 0.135 0.139 0.135 0.141 654,000 89,284 0.1365 0.139 0.135 0.139 0.135 0.141 654,000 0.1365 0.72%
2019-11-22 0 0.138 0.134 0.138 0.132 0.147 2,130,000 293,122 0.1376 0.138 0.134 0.138 0.132 0.147 2,130,000 0.1376 1.47%
2019-11-21 0 0.136 0.136 0.139 0.136 0.147 6,870,000 961,384 0.1399 0.136 0.136 0.139 0.136 0.147 6,870,000 0.1399 -12.26%
2019-11-20 0 0.155 0.150 0.155 0.149 0.156 2,382,000 360,642 0.1514 0.155 0.150 0.155 0.149 0.156 2,382,000 0.1514 -1.90%
2019-11-19 0 0.158 0.153 0.158 0.153 0.166 2,328,000 366,222 0.1573 0.158 0.153 0.158 0.153 0.166 2,328,000 0.1573 0.00%
2019-11-18 0 0.158 0.153 0.158 0.152 0.172 4,444,000 692,548 0.1558 0.158 0.153 0.158 0.152 0.172 4,444,000 0.1558 -4.24%
2019-11-15 0 0.165 0.160 0.164 0.159 0.173 2,676,000 435,672 0.1628 0.165 0.160 0.164 0.159 0.173 2,676,000 0.1628 -2.94%
2019-11-14 0 0.170 0.159 0.170 0.160 0.177 1,750,000 290,120 0.1658 0.170 0.159 0.170 0.160 0.177 1,750,000 0.1658 -1.73%
2019-11-13 0 0.173 0.169 0.173 0.169 0.179 4,828,000 825,870 0.1711 0.173 0.169 0.173 0.169 0.179 4,828,000 0.1711 -4.42%
2019-11-12 0 0.181 0.173 0.181 0.175 0.181 2,704,000 476,614 0.1763 0.181 0.173 0.181 0.175 0.181 2,704,000 0.1763 2.84%
2019-11-11 0 0.176 0.176 0.180 0.176 0.185 380,000 69,224 0.1822 0.176 0.176 0.180 0.176 0.185 380,000 0.1822 -4.86%
2019-11-08 0 0.185 0.179 0.185 0.179 0.189 1,216,000 224,868 0.1849 0.185 0.179 0.185 0.179 0.189 1,216,000 0.1849 2.21%
2019-11-07 0 0.181 0.181 0.183 0.179 0.182 1,042,000 187,546 0.1800 0.181 0.181 0.183 0.179 0.182 1,042,000 0.1800 2.26%
2019-11-06 0 0.177 0.177 0.182 0.176 0.184 2,054,000 368,288 0.1793 0.177 0.177 0.182 0.176 0.184 2,054,000 0.1793 -3.80%
2019-11-05 0 0.184 0.180 0.184 0.180 0.190 5,554,000 1,015,610 0.1829 0.184 0.180 0.184 0.180 0.190 5,554,000 0.1829 -4.66%
2019-11-04 0 0.193 0.184 0.193 0.186 0.197 978,000 187,304 0.1915 0.193 0.184 0.193 0.186 0.197 978,000 0.1915 -0.52%
2019-11-01 0 0.194 0.188 0.194 0.189 0.197 2,218,000 430,130 0.1939 0.194 0.188 0.194 0.189 0.197 2,218,000 0.1939 -1.52%
2019-10-31 0 0.197 0.190 0.198 0.189 0.199 1,252,000 243,396 0.1944 0.197 0.190 0.198 0.189 0.199 1,252,000 0.1944 0.00%
2019-10-30 0 0.197 0.192 0.197 0.187 0.202 6,960,000 1,339,442 0.1924 0.197 0.192 0.197 0.187 0.202 6,960,000 0.1924 -2.48%
2019-10-29 0 0.202 0.199 0.202 0.199 0.205 4,548,000 914,188 0.2010 0.202 0.199 0.202 0.199 0.205 4,548,000 0.2010 -0.49%
2019-10-28 0 0.203 0.202 0.203 0.202 0.222 6,842,000 1,421,832 0.2078 0.203 0.202 0.203 0.202 0.222 6,842,000 0.2078 2.01%
2019-10-25 0 0.199 0.199 0.200 0.199 0.219 2,486,000 500,356 0.2013 0.199 0.199 0.200 0.199 0.219 2,486,000 0.2013 -1.97%
2019-10-24 0 0.203 0.203 0.209 0.203 0.204 250,000 50,800 0.2032 0.203 0.203 0.209 0.203 0.204 250,000 0.2032 0.50%
2019-10-23 0 0.202 0.202 0.205 0.202 0.207 632,000 130,126 0.2059 0.202 0.202 0.205 0.202 0.207 632,000 0.2059 -0.98%
2019-10-22 0 0.204 0.203 0.204 0.204 0.215 1,064,000 220,372 0.2071 0.204 0.203 0.204 0.204 0.215 1,064,000 0.2071 -1.92%
2019-10-21 0 0.208 0.201 0.215 0.208 0.219 666,000 140,330 0.2107 0.208 0.201 0.215 0.208 0.219 666,000 0.2107 -2.35%
2019-10-18 0 0.213 0.213 0.215 0.213 0.220 1,716,000 367,682 0.2143 0.213 0.213 0.215 0.213 0.220 1,716,000 0.2143 -3.18%
2019-10-17 0 0.220 0.219 0.220 0.217 0.240 11,530,000 2,616,666 0.2269 0.220 0.219 0.220 0.217 0.240 11,530,000 0.2269 4.76%
2019-10-16 0 0.210 0.208 0.210 0.208 0.210 580,000 121,000 0.2086 0.210 0.208 0.210 0.208 0.210 580,000 0.2086 0.96%
2019-10-15 0 0.208 0.205 0.210 0.208 0.215 298,000 62,618 0.2101 0.208 0.205 0.210 0.208 0.215 298,000 0.2101 -1.89%
2019-10-14 0 0.212 0.212 0.214 0.209 0.215 398,000 84,120 0.2114 0.212 0.212 0.214 0.209 0.215 398,000 0.2114 1.92%
2019-10-11 0 0.208 0.206 0.208 0.201 0.217 614,000 127,548 0.2077 0.208 0.206 0.208 0.201 0.217 614,000 0.2077 0.97%
2019-10-10 0 0.206 0.206 0.210 0.206 0.210 428,000 89,084 0.2081 0.206 0.206 0.210 0.206 0.210 428,000 0.2081 0.00%
2019-10-09 0 0.206 0.206 0.210 0.203 0.210 358,000 73,812 0.2062 0.206 0.206 0.210 0.203 0.210 358,000 0.2062 -4.19%
2019-10-08 0 0.215 0.203 0.215 0.208 0.218 24,000 5,026 0.2094 0.215 0.203 0.215 0.208 0.218 24,000 0.2094 2.87%
2019-10-04 0 0.209 0.209 0.210 0.205 0.220 974,000 206,294 0.2118 0.209 0.209 0.210 0.205 0.220 974,000 0.2118 -0.48%
2019-10-03 0 0.210 0.205 0.211 0.200 0.212 1,122,000 235,050 0.2095 0.210 0.205 0.211 0.200 0.212 1,122,000 0.2095 2.94%
2019-10-02 0 0.204 0.190 0.204 0.200 0.204 74,000 14,816 0.2002 0.204 0.190 0.204 0.200 0.204 74,000 0.2002 0.99%
2019-09-30 0 0.202 0.202 0.205 0.201 0.209 866,000 176,306 0.2036 0.202 0.202 0.205 0.201 0.209 866,000 0.2036 -3.35%
2019-09-27 0 0.209 0.205 0.213 0.207 0.215 248,000 51,388 0.2072 0.209 0.205 0.213 0.207 0.215 248,000 0.2072 0.97%
2019-09-26 0 0.207 0.206 0.214 0.203 0.219 302,000 62,748 0.2078 0.207 0.206 0.214 0.203 0.219 302,000 0.2078 2.48%
2019-09-25 0 0.202 0.202 0.213 0.202 0.211 198,000 40,408 0.2041 0.202 0.202 0.213 0.202 0.211 198,000 0.2041 -1.94%
2019-09-24 0 0.206 0.206 0.210 0.203 0.222 3,236,000 689,944 0.2132 0.206 0.206 0.210 0.203 0.222 3,236,000 0.2132 -7.21%
2019-09-23 0 0.222 0.221 0.224 0.220 0.230 2,192,000 489,346 0.2232 0.222 0.221 0.224 0.220 0.230 2,192,000 0.2232 0.91%
2019-09-20 0 0.220 0.220 0.232 0.220 0.228 882,000 196,842 0.2232 0.220 0.220 0.232 0.220 0.228 882,000 0.2232 -3.08%
2019-09-19 0 0.227 0.225 0.232 0.225 0.234 288,000 65,468 0.2273 0.227 0.225 0.232 0.225 0.234 288,000 0.2273 -1.30%
2019-09-18 0 0.230 0.228 0.236 0.228 0.243 1,446,000 334,482 0.2313 0.230 0.228 0.236 0.228 0.243 1,446,000 0.2313 -2.54%
2019-09-17 0 0.236 0.232 0.236 0.228 0.241 528,000 124,546 0.2359 0.236 0.232 0.236 0.228 0.241 528,000 0.2359 -0.84%
2019-09-16 0 0.238 0.232 0.238 0.226 0.238 494,000 115,516 0.2338 0.238 0.232 0.238 0.226 0.238 494,000 0.2338 1.28%
2019-09-13 0 0.235 0.235 0.237 0.225 0.235 920,000 212,522 0.2310 0.235 0.235 0.237 0.225 0.235 920,000 0.2310 2.17%
2019-09-12 0 0.230 0.228 0.233 0.220 0.235 1,282,000 289,472 0.2258 0.230 0.228 0.233 0.220 0.235 1,282,000 0.2258 0.88%
2019-09-11 0 0.228 0.228 0.240 0.220 0.240 2,268,000 518,990 0.2288 0.228 0.228 0.240 0.220 0.240 2,268,000 0.2288 -2.98%
2019-09-10 0 0.235 0.230 0.235 0.223 0.236 424,000 96,842 0.2284 0.235 0.230 0.235 0.223 0.236 424,000 0.2284 -0.42%
2019-09-09 0 0.236 0.224 0.236 0.220 0.237 436,000 97,306 0.2232 0.236 0.224 0.236 0.220 0.237 436,000 0.2232 -1.26%
2019-09-06 0 0.239 0.232 0.239 0.232 0.240 888,000 207,312 0.2335 0.239 0.232 0.239 0.232 0.240 888,000 0.2335 0.00%
2019-09-05 0 0.239 0.235 0.239 0.228 0.244 726,000 169,168 0.2330 0.239 0.235 0.239 0.228 0.244 726,000 0.2330 2.14%
2019-09-04 0 0.234 0.232 0.240 0.227 0.242 680,000 160,220 0.2356 0.234 0.232 0.240 0.227 0.242 680,000 0.2356 7.34%
2019-09-03 0 0.218 0.217 0.221 0.207 0.226 1,222,000 264,534 0.2165 0.218 0.217 0.221 0.207 0.226 1,222,000 0.2165 -3.11%
2019-09-02 0 0.225 0.225 0.234 0.200 0.239 715,733 163,187 0.2280 0.225 0.225 0.234 0.200 0.239 715,733 0.2280 -3.43%
2019-08-30 0 0.233 0.233 0.235 0.224 0.242 958,000 221,854 0.2316 0.233 0.233 0.235 0.224 0.242 958,000 0.2316 -3.72%
2019-08-29 0 0.242 0.237 0.243 0.232 0.247 408,000 97,468 0.2389 0.242 0.237 0.243 0.232 0.247 408,000 0.2389 -0.82%
2019-08-28 0 0.244 0.244 0.247 0.236 0.249 1,264,000 301,530 0.2386 0.244 0.244 0.247 0.236 0.249 1,264,000 0.2386 2.09%
2019-08-27 0 0.239 0.239 0.247 0.235 0.249 1,920,000 463,106 0.2412 0.239 0.239 0.247 0.235 0.249 1,920,000 0.2412 -2.85%
2019-08-26 0 0.246 0.244 0.247 0.240 0.250 1,642,000 399,254 0.2432 0.246 0.244 0.247 0.240 0.250 1,642,000 0.2432 -5.38%
2019-08-23 0 0.260 0.255 0.265 0.250 0.285 2,272,000 584,450 0.2572 0.260 0.255 0.265 0.250 0.285 2,272,000 0.2572 -3.70%
2019-08-22 0 0.270 0.265 0.275 0.260 0.275 1,652,000 441,620 0.2673 0.270 0.265 0.275 0.260 0.275 1,652,000 0.2673 -3.57%
2019-08-21 0 0.280 0.270 0.285 0.275 0.295 1,280,000 355,300 0.2776 0.280 0.270 0.285 0.275 0.295 1,280,000 0.2776 0.00%
2019-08-20 0 0.280 0.275 0.285 0.260 0.295 4,056,000 1,140,660 0.2812 0.280 0.275 0.285 0.260 0.295 4,056,000 0.2812 7.69%
2019-08-19 0 0.260 0.260 0.270 0.260 0.280 4,992,000 1,355,740 0.2716 0.260 0.260 0.270 0.260 0.280 4,992,000 0.2716 0.00%
2019-08-16 0 0.260 0.250 0.260 0.235 0.275 5,076,000 1,332,334 0.2625 0.260 0.250 0.260 0.235 0.275 5,076,000 0.2625 13.04%
2019-08-15 0 0.230 0.230 0.236 0.227 0.242 59,539 13,732 0.2306 0.230 0.230 0.236 0.227 0.242 59,539 0.2306 -4.96%
2019-08-14 0 0.242 0.231 0.242 0.231 0.248 480,000 117,554 0.2449 0.242 0.231 0.242 0.231 0.248 480,000 0.2449 0.83%
2019-08-13 0 0.240 0.237 0.245 0.240 0.248 180,000 43,618 0.2423 0.240 0.237 0.245 0.240 0.248 180,000 0.2423 -1.64%
2019-08-12 0 0.244 0.240 0.245 0.240 0.249 522,000 127,754 0.2447 0.244 0.240 0.245 0.240 0.249 522,000 0.2447 1.24%
2019-08-09 0 0.241 0.241 0.244 0.241 0.255 232,000 56,920 0.2453 0.241 0.241 0.244 0.241 0.255 232,000 0.2453 -5.49%
2019-08-08 0 0.255 0.249 0.255 0.244 0.255 2,802,000 692,092 0.2470 0.255 0.249 0.255 0.244 0.255 2,802,000 0.2470 2.41%
2019-08-07 0 0.249 0.239 0.249 0.234 0.255 850,000 203,264 0.2391 0.249 0.239 0.249 0.234 0.255 850,000 0.2391 10.18%
2019-08-06 0 0.226 0.226 0.230 0.211 0.229 1,332,000 293,404 0.2203 0.226 0.226 0.230 0.211 0.229 1,332,000 0.2203 -3.42%
2019-08-05 0 0.234 0.234 0.238 0.232 0.250 3,190,000 763,056 0.2392 0.234 0.234 0.238 0.232 0.250 3,190,000 0.2392 -8.24%
2019-08-02 0 0.255 0.250 0.255 0.248 0.260 4,432,000 1,126,952 0.2543 0.255 0.250 0.255 0.248 0.260 4,432,000 0.2543 -5.56%
2019-08-01 0 0.270 0.270 0.275 0.265 0.280 3,684,000 987,510 0.2681 0.270 0.270 0.275 0.265 0.280 3,684,000 0.2681 -1.82%
2019-07-31 0 0.275 0.270 0.275 0.275 0.290 1,572,000 437,210 0.2781 0.275 0.270 0.275 0.275 0.290 1,572,000 0.2781 -3.51%
2019-07-30 0 0.285 0.285 0.290 0.285 0.295 2,180,000 626,140 0.2872 0.285 0.285 0.290 0.285 0.295 2,180,000 0.2872 -1.72%
2019-07-29 0 0.290 0.285 0.290 0.280 0.290 2,330,000 667,750 0.2866 0.290 0.285 0.290 0.280 0.290 2,330,000 0.2866 -1.69%
2019-07-26 0 0.295 0.290 0.295 0.280 0.305 4,956,000 1,450,830 0.2927 0.295 0.290 0.295 0.280 0.305 4,956,000 0.2927 3.51%
2019-07-25 0 0.285 0.285 0.290 0.275 0.300 9,250,000 2,680,020 0.2897 0.285 0.285 0.290 0.275 0.300 9,250,000 0.2897 3.64%
2019-07-24 0 0.275 0.275 0.280 0.275 0.295 3,714,000 1,042,070 0.2806 0.275 0.275 0.280 0.275 0.295 3,714,000 0.2806 -3.51%
2019-07-23 0 0.285 0.280 0.290 0.270 0.295 4,566,000 1,299,960 0.2847 0.285 0.280 0.290 0.270 0.295 4,566,000 0.2847 3.64%
2019-07-22 0 0.275 0.270 0.275 0.270 0.290 16,248,000 4,516,140 0.2780 0.275 0.270 0.275 0.270 0.290 16,248,000 0.2780 -6.78%
2019-07-19 0 0.295 0.295 0.300 0.255 0.325 52,724,000 16,279,600 0.3088 0.295 0.295 0.300 0.255 0.325 52,724,000 0.3088 11.32%
2019-07-18 0 0.265 0.255 0.265 0.255 0.270 3,462,000 901,890 0.2605 0.265 0.255 0.265 0.255 0.270 3,462,000 0.2605 1.92%
2019-07-17 0 0.260 0.260 0.265 0.246 0.280 14,872,000 3,851,404 0.2590 0.260 0.260 0.265 0.246 0.280 14,872,000 0.2590 0.00%
2019-07-16 0 0.260 0.255 0.265 0.249 0.270 6,324,000 1,604,156 0.2537 0.260 0.255 0.265 0.249 0.270 6,324,000 0.2537 -3.70%
2019-07-15 0 0.270 0.270 0.275 0.265 0.305 20,504,000 5,696,230 0.2778 0.270 0.270 0.275 0.265 0.305 20,504,000 0.2778 -11.48%
2019-07-12 0 0.305 0.300 0.305 0.220 0.320 96,950,000 27,700,132 0.2857 0.305 0.300 0.305 0.220 0.320 96,950,000 0.2857 60.53%
2019-07-11 0 0.190 0.182 0.190 0.189 0.191 1,298,000 246,362 0.1898 0.190 0.182 0.190 0.189 0.191 1,298,000 0.1898 0.00%
2019-07-10 0 0.190 0.186 0.190 0.176 0.195 894,000 169,270 0.1893 0.190 0.186 0.190 0.176 0.195 894,000 0.1893 0.00%
2019-07-09 0 0.190 0.188 0.190 0.185 0.190 482,000 90,760 0.1883 0.190 0.188 0.190 0.185 0.190 482,000 0.1883 0.53%
2019-07-08 0 0.189 0.186 0.190 0.181 0.190 2,922,000 547,138 0.1872 0.189 0.186 0.190 0.181 0.190 2,922,000 0.1872 0.53%
2019-07-05 0 0.188 0.188 0.193 0.188 0.200 2,442,000 474,566 0.1943 0.188 0.188 0.193 0.188 0.200 2,442,000 0.1943 -3.59%
2019-07-04 0 0.195 0.193 0.195 0.181 0.199 9,704,000 1,863,166 0.1920 0.195 0.193 0.195 0.181 0.199 9,704,000 0.1920 7.73%
2019-07-03 0 0.181 0.180 0.181 0.180 0.216 18,178,000 3,529,846 0.1942 0.181 0.180 0.181 0.180 0.216 18,178,000 0.1942 -16.20%
2019-07-02 0 0.216 0.216 0.218 0.216 0.239 12,660,000 2,843,656 0.2246 0.216 0.216 0.218 0.216 0.239 12,660,000 0.2246 -8.09%
2019-06-28 0 0.235 0.234 0.237 0.228 0.270 20,440,000 4,863,314 0.2379 0.235 0.234 0.237 0.228 0.270 20,440,000 0.2379 -12.96%
2019-06-27 0 0.270 0.270 0.280 0.265 0.280 754,000 204,130 0.2707 0.270 0.270 0.280 0.265 0.280 754,000 0.2707 -3.57%
2019-06-26 0 0.280 0.270 0.280 0.270 0.280 852,000 231,410 0.2716 0.280 0.270 0.280 0.270 0.280 852,000 0.2716 1.82%
2019-06-25 0 0.275 0.275 0.280 0.275 0.285 994,000 277,410 0.2791 0.275 0.275 0.280 0.275 0.285 994,000 0.2791 -1.79%
2019-06-24 0 0.280 0.280 0.290 0.280 0.290 514,000 144,840 0.2818 0.280 0.280 0.290 0.280 0.290 514,000 0.2818 -1.75%
2019-06-21 0 0.285 0.285 0.290 0.280 0.295 556,000 160,500 0.2887 0.285 0.285 0.290 0.280 0.295 556,000 0.2887 -1.72%
2019-06-20 0 0.290 0.285 0.290 0.275 0.295 2,226,000 633,980 0.2848 0.290 0.285 0.290 0.275 0.295 2,226,000 0.2848 1.75%
2019-06-19 0 0.285 0.275 0.285 0.270 0.295 2,156,000 603,020 0.2797 0.285 0.275 0.285 0.270 0.295 2,156,000 0.2797 5.56%
2019-06-18 0 0.270 0.260 0.270 0.260 0.280 3,392,000 901,650 0.2658 0.270 0.260 0.270 0.260 0.280 3,392,000 0.2658 -3.57%
2019-06-17 0 0.280 0.275 0.280 0.270 0.285 1,654,000 459,740 0.2780 0.280 0.275 0.280 0.270 0.285 1,654,000 0.2780 -5.08%
2019-06-14 0 0.295 0.285 0.295 0.285 0.295 1,086,000 311,770 0.2871 0.295 0.285 0.295 0.285 0.295 1,086,000 0.2871 3.51%
2019-06-13 0 0.285 0.285 0.290 0.280 0.295 904,000 261,480 0.2892 0.285 0.285 0.290 0.280 0.295 904,000 0.2892 -1.72%
2019-06-12 0 0.290 0.290 0.295 0.285 0.300 1,910,000 556,820 0.2915 0.290 0.290 0.295 0.285 0.300 1,910,000 0.2915 -3.33%
2019-06-11 0 0.300 0.300 0.305 0.290 0.310 6,796,000 2,037,590 0.2998 0.300 0.300 0.305 0.290 0.310 6,796,000 0.2998 -1.64%
2019-06-10 0 0.305 0.305 0.310 0.290 0.320 13,958,000 4,253,410 0.3047 0.305 0.305 0.310 0.290 0.320 13,958,000 0.3047 5.17%
2019-06-06 0 0.290 0.285 0.290 0.280 0.425 41,570,000 12,724,260 0.3061 0.290 0.285 0.290 0.280 0.425 41,570,000 0.3061 -30.95%
2019-06-05 0 0.420 0.405 0.420 0.400 0.435 2,490,000 1,024,420 0.4114 0.420 0.405 0.420 0.400 0.435 2,490,000 0.4114 3.70%
2019-06-04 0 0.405 0.405 0.415 0.400 0.415 1,062,000 432,220 0.4070 0.405 0.405 0.415 0.400 0.415 1,062,000 0.4070 -4.71%
2019-06-03 0 0.425 0.415 0.425 0.400 0.425 1,286,000 532,000 0.4137 0.425 0.415 0.425 0.400 0.425 1,286,000 0.4137 3.66%
2019-05-31 0 0.410 0.410 0.415 0.405 0.460 6,738,000 2,940,310 0.4364 0.410 0.410 0.415 0.405 0.460 6,738,000 0.4364 3.80%
2019-05-30 0 0.395 0.390 0.400 0.395 0.405 270,000 106,860 0.3958 0.395 0.390 0.400 0.395 0.405 270,000 0.3958 0.00%
2019-05-29 0 0.395 0.395 0.400 0.395 0.420 3,058,000 1,231,730 0.4028 0.395 0.395 0.400 0.395 0.420 3,058,000 0.4028 -7.06%
2019-05-28 0 0.425 0.420 0.430 0.415 0.450 1,496,000 633,560 0.4235 0.425 0.420 0.430 0.415 0.450 1,496,000 0.4235 -3.41%
2019-05-27 0 0.440 0.435 0.440 0.410 0.445 3,790,040 1,625,928 0.4290 0.440 0.435 0.440 0.410 0.445 3,790,040 0.4290 7.32%
2019-05-24 0 0.410 0.395 0.410 0.350 0.410 2,708,000 1,025,720 0.3788 0.410 0.395 0.410 0.350 0.410 2,708,000 0.3788 17.14%
2019-05-23 0 0.350 0.350 0.360 0.350 0.360 856,000 301,860 0.3526 0.350 0.350 0.360 0.350 0.360 856,000 0.3526 -5.41%
2019-05-22 0 0.370 0.365 0.375 0.360 0.375 506,000 185,540 0.3667 0.370 0.365 0.375 0.360 0.375 506,000 0.3667 0.00%
2019-05-21 0 0.370 0.370 0.380 0.370 0.380 424,000 159,160 0.3754 0.370 0.370 0.380 0.370 0.380 424,000 0.3754 -2.63%
2019-05-20 0 0.380 0.375 0.380 0.370 0.390 494,000 187,360 0.3793 0.380 0.375 0.380 0.370 0.390 494,000 0.3793 -3.80%
2019-05-17 0 0.395 0.390 0.395 0.395 0.415 1,600,000 650,900 0.4068 0.395 0.390 0.395 0.395 0.415 1,600,000 0.4068 -1.25%
2019-05-16 0 0.400 0.400 0.405 0.395 0.420 864,000 348,130 0.4029 0.400 0.400 0.405 0.395 0.420 864,000 0.4029 0.00%
2019-05-15 0 0.400 0.400 0.410 0.400 0.420 1,712,000 704,040 0.4112 0.400 0.400 0.410 0.400 0.420 1,712,000 0.4112 -2.44%
2019-05-14 0 0.410 0.400 0.410 0.400 0.420 1,588,000 639,380 0.4026 0.410 0.400 0.410 0.400 0.420 1,588,000 0.4026 -2.38%
2019-05-10 0 0.420 0.420 0.425 0.415 0.440 1,348,000 572,110 0.4244 0.420 0.420 0.425 0.415 0.440 1,348,000 0.4244 0.00%
2019-05-09 0 0.420 0.415 0.420 0.415 0.435 1,732,000 739,950 0.4272 0.420 0.415 0.420 0.415 0.435 1,732,000 0.4272 -2.33%
2019-05-08 0 0.430 0.430 0.440 0.430 0.450 1,934,000 844,760 0.4368 0.430 0.430 0.440 0.430 0.450 1,934,000 0.4368 -4.44%
2019-05-07 0 0.450 0.450 0.455 0.450 0.460 1,338,000 604,270 0.4516 0.450 0.450 0.455 0.450 0.460 1,338,000 0.4516 0.00%
2019-05-06 0 0.450 0.450 0.460 0.440 0.470 5,480,000 2,482,180 0.4530 0.450 0.450 0.460 0.440 0.470 5,480,000 0.4530 -6.25%
2019-05-03 0 0.480 0.480 0.485 0.470 0.495 2,183,000 1,057,265 0.4843 0.480 0.480 0.485 0.470 0.495 2,183,000 0.4843 0.00%
2019-05-02 0 0.480 0.480 0.485 0.455 0.510 22,498,000 10,949,210 0.4867 0.480 0.480 0.485 0.455 0.510 22,498,000 0.4867 3.23%
2019-04-30 0 0.465 0.465 0.470 0.465 0.475 390,000 182,850 0.4688 0.465 0.465 0.470 0.465 0.475 390,000 0.4688 0.00%
2019-04-29 0 0.465 0.465 0.475 0.460 0.475 886,000 413,020 0.4662 0.465 0.465 0.475 0.460 0.475 886,000 0.4662 -1.06%
2019-04-26 0 0.470 0.470 0.475 0.465 0.480 2,446,000 1,150,650 0.4704 0.470 0.470 0.475 0.465 0.480 2,446,000 0.4704 2.17%
2019-04-25 0 0.460 0.450 0.465 0.450 0.495 2,776,000 1,322,830 0.4765 0.460 0.450 0.465 0.450 0.495 2,776,000 0.4765 -5.15%
2019-04-24 0 0.485 0.485 0.490 0.485 0.500 1,892,000 929,130 0.4911 0.485 0.485 0.490 0.485 0.500 1,892,000 0.4911 -2.02%
2019-04-23 0 0.495 0.495 0.500 0.495 0.500 778,000 385,950 0.4961 0.495 0.495 0.500 0.495 0.500 778,000 0.4961 -1.00%
2019-04-18 0 0.500 0.495 0.500 0.490 0.500 2,420,000 1,204,150 0.4976 0.500 0.495 0.500 0.490 0.500 2,420,000 0.4976 0.00%
2019-04-17 0 0.500 0.500 0.510 0.495 0.510 1,890,000 951,040 0.5032 0.500 0.500 0.510 0.495 0.510 1,890,000 0.5032 0.00%
2019-04-16 0 0.500 0.500 0.510 0.490 0.510 1,030,000 514,930 0.4999 0.500 0.500 0.510 0.490 0.510 1,030,000 0.4999 0.00%
2019-04-15 0 0.500 0.495 0.510 0.495 0.510 3,054,000 1,529,690 0.5009 0.500 0.495 0.510 0.495 0.510 3,054,000 0.5009 -1.96%
2019-04-12 0 0.510 0.500 0.510 0.500 0.530 5,794,000 2,925,929 0.5050 0.510 0.500 0.510 0.500 0.530 5,794,000 0.5050 -1.92%
2019-04-11 0 0.520 0.520 0.530 0.510 0.530 4,600,000 2,400,220 0.5218 0.520 0.520 0.530 0.510 0.530 4,600,000 0.5218 0.00%
2019-04-10 0 0.520 0.520 0.530 0.510 0.530 4,318,000 2,237,500 0.5182 0.520 0.520 0.530 0.510 0.530 4,318,000 0.5182 1.96%
2019-04-09 0 0.510 0.510 0.520 0.510 0.560 22,010,000 11,794,980 0.5359 0.510 0.510 0.520 0.510 0.560 22,010,000 0.5359 -3.77%
2019-04-08 0 0.530 0.520 0.530 0.495 0.530 8,034,000 4,131,860 0.5143 0.530 0.520 0.530 0.495 0.530 8,034,000 0.5143 7.07%
2019-04-04 0 0.495 0.495 0.500 0.495 0.510 1,836,000 918,330 0.5002 0.495 0.495 0.500 0.495 0.510 1,836,000 0.5002 -1.00%
2019-04-03 0 0.500 0.500 0.510 0.495 0.510 3,984,000 1,993,590 0.5004 0.500 0.500 0.510 0.495 0.510 3,984,000 0.5004 1.01%
2019-04-02 0 0.495 0.495 0.500 0.490 0.510 5,050,000 2,518,390 0.4987 0.495 0.495 0.500 0.490 0.510 5,050,000 0.4987 -1.00%
2019-04-01 0 0.500 0.500 0.510 0.480 0.520 12,984,000 6,510,890 0.5015 0.500 0.500 0.510 0.480 0.520 12,984,000 0.5015 -1.96%
2019-03-29 0 0.510 0.510 0.520 0.510 0.520 1,788,000 919,100 0.5140 0.510 0.510 0.520 0.510 0.520 1,788,000 0.5140 0.00%
2019-03-28 0 0.510 0.510 0.520 0.500 0.520 1,150,000 586,380 0.5099 0.510 0.510 0.520 0.500 0.520 1,150,000 0.5099 -1.92%
2019-03-27 0 0.520 0.510 0.520 0.500 0.530 3,730,000 1,908,860 0.5118 0.520 0.510 0.520 0.500 0.530 3,730,000 0.5118 -1.89%
2019-03-26 0 0.530 0.520 0.530 0.510 0.540 2,425,800 1,271,663 0.5242 0.530 0.520 0.530 0.510 0.540 2,425,800 0.5242 1.92%
2019-03-25 0 0.520 0.520 0.530 0.510 0.530 2,774,000 1,439,640 0.5190 0.520 0.520 0.530 0.510 0.530 2,774,000 0.5190 0.00%
2019-03-22 0 0.520 0.510 0.520 0.510 0.550 8,282,000 4,363,600 0.5269 0.520 0.510 0.520 0.510 0.550 8,282,000 0.5269 -1.89%
2019-03-21 0 0.530 0.530 0.540 0.510 0.560 15,286,000 8,298,760 0.5429 0.530 0.530 0.540 0.510 0.560 15,286,000 0.5429 0.00%
2019-03-20 0 0.530 0.530 0.540 0.530 0.540 4,600,000 2,462,280 0.5353 0.530 0.530 0.540 0.530 0.540 4,600,000 0.5353 0.00%
2019-03-19 0 0.530 0.530 0.540 0.520 0.560 6,220,000 3,368,100 0.5415 0.530 0.530 0.540 0.520 0.560 6,220,000 0.5415 0.00%
2019-03-18 0 0.530 0.520 0.530 0.500 0.530 5,702,000 2,960,360 0.5192 0.530 0.520 0.530 0.500 0.530 5,702,000 0.5192 3.92%
2019-03-15 0 0.510 0.510 0.520 0.500 0.520 3,752,000 1,924,880 0.5130 0.510 0.510 0.520 0.500 0.520 3,752,000 0.5130 0.00%
2019-03-14 0 0.510 0.500 0.510 0.500 0.530 11,656,000 5,955,080 0.5109 0.510 0.500 0.510 0.500 0.530 11,656,000 0.5109 -1.92%
2019-03-13 0 0.520 0.520 0.530 0.500 0.530 5,854,000 3,003,300 0.5130 0.520 0.520 0.530 0.500 0.530 5,854,000 0.5130 4.00%
2019-03-12 0 0.500 0.500 0.510 0.500 0.540 16,100,000 8,248,280 0.5123 0.500 0.500 0.510 0.500 0.540 16,100,000 0.5123 -3.85%
2019-03-11 0 0.520 0.510 0.520 0.495 0.520 14,140,000 7,125,420 0.5039 0.520 0.510 0.520 0.495 0.520 14,140,000 0.5039 0.00%
2019-03-08 0 0.520 0.510 0.530 0.510 0.540 5,222,000 2,743,740 0.5254 0.520 0.510 0.530 0.510 0.540 5,222,000 0.5254 -1.89%
2019-03-07 0 0.530 0.530 0.540 0.530 0.550 5,300,000 2,845,760 0.5369 0.530 0.530 0.540 0.530 0.550 5,300,000 0.5369 -3.64%
2019-03-06 0 0.550 0.540 0.550 0.530 0.590 20,898,000 11,532,020 0.5518 0.550 0.540 0.550 0.530 0.590 20,898,000 0.5518 0.00%
2019-03-05 0 0.550 0.540 0.550 0.540 0.570 10,776,000 5,919,820 0.5494 0.550 0.540 0.550 0.540 0.570 10,776,000 0.5494 0.00%
2019-03-04 0 0.550 0.540 0.550 0.540 0.610 24,006,000 13,737,320 0.5722 0.550 0.540 0.550 0.540 0.610 24,006,000 0.5722 -3.51%
2019-03-01 0 0.570 0.560 0.570 0.510 0.580 17,142,000 9,363,980 0.5463 0.570 0.560 0.570 0.510 0.580 17,142,000 0.5463 9.62%
2019-02-28 0 0.520 0.520 0.530 0.480 0.580 36,328,000 18,934,220 0.5212 0.520 0.520 0.530 0.480 0.580 36,328,000 0.5212 0.00%
2019-02-27 0 0.520 0.510 0.520 0.500 0.560 20,746,000 10,858,980 0.5234 0.520 0.510 0.520 0.500 0.560 20,746,000 0.5234 -3.70%
2019-02-26 0 0.540 0.540 0.550 0.520 0.630 31,246,000 17,781,760 0.5691 0.540 0.540 0.550 0.520 0.630 31,246,000 0.5691 -12.90%
2019-02-25 0 0.620 0.610 0.620 0.580 0.640 35,470,000 21,496,460 0.6060 0.620 0.610 0.620 0.580 0.640 35,470,000 0.6060 8.77%
2019-02-22 0 0.570 0.560 0.570 0.480 0.590 51,194,069 28,001,665 0.5470 0.570 0.560 0.570 0.480 0.590 51,194,069 0.5470 16.33%
2019-02-21 0 0.490 0.485 0.490 0.470 0.500 16,550,000 8,047,300 0.4862 0.490 0.485 0.490 0.470 0.500 16,550,000 0.4862 1.03%
2019-02-20 0 0.485 0.480 0.485 0.450 0.485 14,508,000 6,827,220 0.4706 0.485 0.480 0.485 0.450 0.485 14,508,000 0.4706 5.43%
2019-02-19 0 0.460 0.455 0.460 0.450 0.500 40,424,000 19,255,110 0.4763 0.460 0.455 0.460 0.450 0.500 40,424,000 0.4763 -7.07%
2019-02-18 0 0.495 0.490 0.495 0.355 0.510 110,770,000 51,257,100 0.4627 0.495 0.490 0.495 0.355 0.510 110,770,000 0.4627 41.43%
2019-02-15 0 0.350 0.350 0.355 0.350 0.360 3,858,000 1,369,450 0.3550 0.350 0.350 0.355 0.350 0.360 3,858,000 0.3550 -1.41%
2019-02-14 0 0.355 0.355 0.360 0.355 0.360 4,124,000 1,464,310 0.3551 0.355 0.355 0.360 0.355 0.360 4,124,000 0.3551 1.43%
2019-02-13 0 0.350 0.350 0.360 0.350 0.360 5,304,000 1,885,960 0.3556 0.350 0.350 0.360 0.350 0.360 5,304,000 0.3556 -1.41%
2019-02-12 0 0.355 0.350 0.355 0.350 0.365 1,486,000 528,520 0.3557 0.355 0.350 0.355 0.350 0.365 1,486,000 0.3557 1.43%
2019-02-11 0 0.350 0.350 0.355 0.350 0.375 4,912,000 1,756,050 0.3575 0.350 0.350 0.355 0.350 0.375 4,912,000 0.3575 -4.11%
2019-02-08 0 0.365 0.360 0.370 0.360 0.375 868,000 318,820 0.3673 0.365 0.360 0.370 0.360 0.375 868,000 0.3673 -1.35%
2019-02-04 0 0.370 0.365 0.370 0.355 0.370 616,000 224,840 0.3650 0.370 0.365 0.370 0.355 0.370 616,000 0.3650 4.23%
2019-02-01 0 0.355 0.355 0.365 0.350 0.365 800,000 284,950 0.3562 0.355 0.355 0.365 0.350 0.365 800,000 0.3562 -1.39%
2019-01-31 0 0.360 0.350 0.360 0.335 0.360 2,634,000 911,250 0.3460 0.360 0.350 0.360 0.335 0.360 2,634,000 0.3460 7.46%
2019-01-30 0 0.335 0.335 0.340 0.335 0.350 1,750,000 599,300 0.3425 0.335 0.335 0.340 0.335 0.350 1,750,000 0.3425 -2.90%
2019-01-29 0 0.345 0.340 0.345 0.335 0.345 166,000 56,400 0.3398 0.345 0.340 0.345 0.335 0.345 166,000 0.3398 1.47%
2019-01-28 0 0.340 0.335 0.340 0.335 0.345 1,006,000 338,250 0.3362 0.340 0.335 0.340 0.335 0.345 1,006,000 0.3362 -1.45%
2019-01-25 0 0.345 0.335 0.345 0.330 0.345 668,000 226,990 0.3398 0.345 0.335 0.345 0.330 0.345 668,000 0.3398 0.00%
2019-01-24 0 0.345 0.340 0.345 0.330 0.345 600,000 203,090 0.3385 0.345 0.340 0.345 0.330 0.345 600,000 0.3385 4.55%
2019-01-23 0 0.330 0.330 0.335 0.325 0.345 694,000 232,480 0.3350 0.330 0.330 0.335 0.325 0.345 694,000 0.3350 -2.94%
2019-01-22 0 0.340 0.330 0.335 0.325 0.340 1,524,205 508,125 0.3334 0.340 0.330 0.335 0.325 0.340 1,524,205 0.3334 0.00%
2019-01-21 0 0.340 0.340 0.345 0.335 0.345 642,000 217,860 0.3393 0.340 0.340 0.345 0.335 0.345 642,000 0.3393 1.49%
2019-01-18 0 0.335 0.335 0.345 0.330 0.350 2,696,000 911,500 0.3381 0.335 0.335 0.345 0.330 0.350 2,696,000 0.3381 0.00%
2019-01-17 0 0.335 0.330 0.335 0.330 0.360 1,888,000 650,990 0.3448 0.335 0.330 0.335 0.330 0.360 1,888,000 0.3448 -2.90%
2019-01-16 0 0.345 0.340 0.345 0.330 0.355 2,938,000 1,012,220 0.3445 0.345 0.340 0.345 0.330 0.355 2,938,000 0.3445 1.47%
2019-01-15 0 0.340 0.330 0.340 0.325 0.340 316,000 104,800 0.3316 0.340 0.330 0.340 0.325 0.340 316,000 0.3316 1.49%
2019-01-14 0 0.335 0.330 0.335 0.325 0.335 576,000 190,730 0.3311 0.335 0.330 0.335 0.325 0.335 576,000 0.3311 1.52%
2019-01-11 0 0.330 0.330 0.335 0.325 0.335 716,000 235,350 0.3287 0.330 0.330 0.335 0.325 0.335 716,000 0.3287 1.54%
2019-01-10 0 0.325 0.325 0.330 0.315 0.335 712,000 235,200 0.3303 0.325 0.325 0.330 0.315 0.335 712,000 0.3303 0.00%
2019-01-09 0 0.325 0.320 0.330 0.315 0.335 2,388,000 781,680 0.3273 0.325 0.320 0.330 0.315 0.335 2,388,000 0.3273 3.17%
2019-01-08 0 0.315 0.315 0.320 0.315 0.325 370,000 117,770 0.3183 0.315 0.315 0.320 0.315 0.325 370,000 0.3183 -1.56%
2019-01-07 0 0.320 0.310 0.315 0.300 0.330 3,156,000 977,490 0.3097 0.320 0.310 0.315 0.300 0.330 3,156,000 0.3097 -1.54%
2019-01-04 0 0.325 0.320 0.325 0.310 0.335 1,084,000 350,990 0.3238 0.325 0.320 0.325 0.310 0.335 1,084,000 0.3238 4.84%
2019-01-03 0 0.310 0.310 0.320 0.300 0.325 2,846,000 880,800 0.3095 0.310 0.310 0.320 0.300 0.325 2,846,000 0.3095 0.00%
2019-01-02 0 0.310 0.310 0.320 0.310 0.335 4,458,000 1,418,710 0.3182 0.310 0.310 0.320 0.310 0.335 4,458,000 0.3182 -6.06%
2018-12-31 0 0.330 0.325 0.335 0.325 0.340 968,000 320,470 0.3311 0.330 0.325 0.335 0.325 0.340 968,000 0.3311 -1.49%
2018-12-28 0 0.335 0.330 0.340 0.330 0.355 6,700,000 2,288,060 0.3415 0.335 0.330 0.340 0.330 0.355 6,700,000 0.3415 -2.90%
2018-12-27 0 0.345 0.345 0.350 0.345 0.355 2,910,000 1,017,350 0.3496 0.345 0.345 0.350 0.345 0.355 2,910,000 0.3496 -1.43%
2018-12-24 0 0.350 0.350 0.355 0.350 0.380 1,330,000 471,110 0.3542 0.350 0.350 0.355 0.350 0.380 1,330,000 0.3542 -1.41%
2018-12-21 0 0.355 0.355 0.370 0.345 0.360 3,624,287 1,272,534 0.3511 0.355 0.355 0.370 0.345 0.360 3,624,287 0.3511 0.00%
2018-12-20 0 0.355 0.355 0.360 0.350 0.360 1,830,000 644,400 0.3521 0.355 0.355 0.360 0.350 0.360 1,830,000 0.3521 -1.39%
2018-12-19 0 0.360 0.355 0.360 0.355 0.370 1,750,000 635,240 0.3630 0.360 0.355 0.360 0.355 0.370 1,750,000 0.3630 0.00%
2018-12-18 0 0.360 0.360 0.365 0.355 0.370 2,366,000 858,790 0.3630 0.360 0.360 0.365 0.355 0.370 2,366,000 0.3630 -1.37%
2018-12-17 0 0.365 0.365 0.370 0.360 0.375 2,541,476 928,568 0.3654 0.365 0.365 0.370 0.360 0.375 2,541,476 0.3654 0.00%
2018-12-14 0 0.365 0.365 0.370 0.365 0.375 1,964,000 725,640 0.3695 0.365 0.365 0.370 0.365 0.375 1,964,000 0.3695 -1.35%
2018-12-13 0 0.370 0.365 0.370 0.365 0.375 2,430,000 899,210 0.3700 0.370 0.365 0.370 0.365 0.375 2,430,000 0.3700 1.37%
2018-12-12 0 0.365 0.365 0.370 0.365 0.380 2,450,000 906,250 0.3699 0.365 0.365 0.370 0.365 0.380 2,450,000 0.3699 0.00%
2018-12-11 0 0.365 0.365 0.375 0.365 0.380 1,830,000 679,297 0.3712 0.365 0.365 0.375 0.365 0.380 1,830,000 0.3712 -1.35%
2018-12-10 0 0.370 0.365 0.370 0.360 0.370 3,720,000 1,372,050 0.3688 0.370 0.365 0.370 0.360 0.370 3,720,000 0.3688 0.00%
2018-12-07 0 0.370 0.360 0.370 0.355 0.370 1,682,000 610,510 0.3630 0.370 0.360 0.370 0.355 0.370 1,682,000 0.3630 4.23%
2018-12-06 0 0.355 0.355 0.360 0.355 0.370 4,090,000 1,481,980 0.3623 0.355 0.355 0.360 0.355 0.370 4,090,000 0.3623 -2.74%
2018-12-05 0 0.365 0.360 0.370 0.360 0.375 1,600,000 586,260 0.3664 0.365 0.360 0.370 0.360 0.375 1,600,000 0.3664 1.39%
2018-12-04 0 0.360 0.360 0.370 0.360 0.375 5,255,952 1,921,432 0.3656 0.360 0.360 0.370 0.360 0.375 5,255,952 0.3656 -1.37%
2018-12-03 0 0.365 0.370 0.375 0.365 0.385 4,770,000 1,780,380 0.3732 0.365 0.370 0.375 0.365 0.385 4,770,000 0.3732 0.00%
2018-11-30 0 0.365 0.360 0.375 0.360 0.390 10,375,238 3,899,260 0.3758 0.365 0.360 0.375 0.360 0.390 10,375,238 0.3758 -2.67%
2018-11-29 0 0.375 0.370 0.375 0.365 0.385 5,108,000 1,901,550 0.3723 0.375 0.370 0.375 0.365 0.385 5,108,000 0.3723 0.00%
2018-11-28 0 0.375 0.375 0.380 0.370 0.390 1,785,484 673,851 0.3774 0.375 0.375 0.380 0.370 0.390 1,785,484 0.3774 -1.32%
2018-11-27 0 0.380 0.375 0.380 0.375 0.390 2,218,312 840,338 0.3788 0.380 0.375 0.380 0.375 0.390 2,218,312 0.3788 0.00%
2018-11-26 0 0.380 0.380 0.390 0.380 0.415 4,470,000 1,739,490 0.3891 0.380 0.380 0.390 0.380 0.415 4,470,000 0.3891 -5.00%
2018-11-23 0 0.400 0.400 0.405 0.395 0.410 1,768,000 707,240 0.4000 0.400 0.400 0.405 0.395 0.410 1,768,000 0.4000 -2.44%
2018-11-22 0 0.410 0.405 0.410 0.400 0.415 1,836,000 744,090 0.4053 0.410 0.405 0.410 0.400 0.415 1,836,000 0.4053 0.00%
2018-11-21 0 0.410 0.405 0.410 0.395 0.415 3,452,109 1,389,364 0.4025 0.410 0.405 0.410 0.395 0.415 3,452,109 0.4025 -1.20%
2018-11-20 0 0.415 0.405 0.415 0.405 0.425 2,450,312 1,011,011 0.4126 0.415 0.405 0.415 0.405 0.425 2,450,312 0.4126 -3.49%
2018-11-19 0 0.430 0.420 0.430 0.425 0.435 496,235 212,659 0.4285 0.430 0.420 0.430 0.425 0.435 496,235 0.4285 1.18%
2018-11-16 0 0.425 0.420 0.425 0.405 0.430 1,208,835 503,419 0.4164 0.425 0.420 0.425 0.405 0.430 1,208,835 0.4164 0.00%
2018-11-15 0 0.425 0.425 0.430 0.420 0.430 914,000 385,170 0.4214 0.425 0.425 0.430 0.420 0.430 914,000 0.4214 0.00%
2018-11-14 0 0.425 0.415 0.425 0.415 0.430 1,300,000 549,380 0.4226 0.425 0.415 0.425 0.415 0.430 1,300,000 0.4226 -1.16%
2018-11-13 0 0.430 0.420 0.430 0.415 0.440 3,610,401 1,551,404 0.4297 0.430 0.420 0.430 0.415 0.440 3,610,401 0.4297 -2.27%
2018-11-12 0 0.440 0.430 0.435 0.390 0.530 12,752,000 5,615,770 0.4404 0.440 0.430 0.435 0.390 0.530 12,752,000 0.4404 8.64%
2018-11-09 0 0.405 0.400 0.405 0.400 0.420 1,766,000 720,900 0.4082 0.405 0.400 0.405 0.400 0.420 1,766,000 0.4082 -3.57%
2018-11-08 0 0.420 0.410 0.420 0.405 0.440 4,330,000 1,840,510 0.4251 0.420 0.410 0.420 0.405 0.440 4,330,000 0.4251 3.70%
2018-11-07 0 0.405 0.405 0.415 0.380 0.425 5,880,000 2,401,400 0.4084 0.405 0.405 0.415 0.380 0.425 5,880,000 0.4084 6.58%
2018-11-06 0 0.380 0.375 0.385 0.370 0.390 1,152,000 437,930 0.3801 0.380 0.375 0.385 0.370 0.390 1,152,000 0.3801 -2.56%
2018-11-05 0 0.390 0.380 0.390 0.370 0.395 877,542 336,731 0.3837 0.390 0.380 0.390 0.370 0.395 877,542 0.3837 -1.27%
2018-11-02 0 0.395 0.395 0.400 0.375 0.410 10,162,000 4,000,224 0.3936 0.395 0.395 0.400 0.375 0.410 10,162,000 0.3936 6.76%
2018-11-01 0 0.370 0.370 0.380 0.365 0.375 2,519,328 941,338 0.3736 0.370 0.370 0.380 0.365 0.375 2,519,328 0.3736 1.37%
2018-10-31 0 0.365 0.365 0.370 0.345 0.375 1,958,000 711,180 0.3632 0.365 0.365 0.370 0.345 0.375 1,958,000 0.3632 5.80%
2018-10-30 0 0.345 0.345 0.350 0.340 0.350 2,486,000 859,340 0.3457 0.345 0.345 0.350 0.340 0.350 2,486,000 0.3457 -1.43%
2018-10-29 0 0.350 0.350 0.355 0.350 0.405 10,878,000 3,979,710 0.3658 0.350 0.350 0.355 0.350 0.405 10,878,000 0.3658 -13.58%
2018-10-26 0 0.405 0.400 0.405 0.390 0.450 11,898,000 4,903,340 0.4121 0.405 0.400 0.405 0.390 0.450 11,898,000 0.4121 -10.00%
2018-10-25 0 0.450 0.445 0.450 0.435 0.460 4,976,000 2,228,650 0.4479 0.450 0.445 0.450 0.435 0.460 4,976,000 0.4479 -4.26%
2018-10-24 0 0.470 0.460 0.470 0.460 0.480 6,056,000 2,830,540 0.4674 0.470 0.460 0.470 0.460 0.480 6,056,000 0.4674 -3.09%
2018-10-23 0 0.485 0.485 0.490 0.480 0.500 3,252,000 1,584,400 0.4872 0.485 0.485 0.490 0.480 0.500 3,252,000 0.4872 -3.00%
2018-10-22 0 0.500 0.495 0.500 0.490 0.510 2,986,000 1,481,310 0.4961 0.500 0.495 0.500 0.490 0.510 2,986,000 0.4961 0.00%
2018-10-19 0 0.500 0.500 0.510 0.480 0.510 5,557,032 2,760,276 0.4967 0.500 0.500 0.510 0.480 0.510 5,557,032 0.4967 2.04%
2018-10-18 0 0.490 0.490 0.500 0.480 0.520 5,529,510 2,734,840 0.4946 0.490 0.490 0.500 0.480 0.520 5,529,510 0.4946 -5.77%
2018-10-16 0 0.570 0.550 0.570 0.540 0.570 4,896,000 2,729,040 0.5574 0.520 0.502 0.520 0.493 0.520 5,366,769 0.5085 3.64%
2018-10-15 0 0.550 0.540 0.550 0.540 0.580 7,522,278 4,111,392 0.5466 0.502 0.493 0.502 0.493 0.529 8,245,574 0.4986 -1.79%
2018-10-12 0 0.560 0.550 0.560 0.540 0.560 3,662,000 2,015,780 0.5505 0.511 0.502 0.511 0.493 0.511 4,014,115 0.5022 0.00%
2018-10-11 0 0.560 0.550 0.560 0.540 0.590 9,148,000 5,068,020 0.5540 0.511 0.502 0.511 0.493 0.538 10,027,615 0.5054 -6.67%
2018-10-10 0 0.600 0.600 0.610 0.590 0.630 6,554,008 4,000,924 0.6105 0.547 0.547 0.556 0.538 0.575 7,184,201 0.5569 -3.23%
2018-10-09 0 0.620 0.620 0.630 0.610 0.660 5,757,410 3,667,900 0.6371 0.566 0.566 0.575 0.556 0.602 6,311,007 0.5812 -4.62%
2018-10-08 0 0.650 0.650 0.660 0.650 0.660 1,876,000 1,227,580 0.6544 0.593 0.593 0.602 0.593 0.602 2,056,385 0.5970 -1.52%
2018-10-05 0 0.660 0.660 0.670 0.660 0.680 910,000 606,580 0.6666 0.602 0.602 0.611 0.602 0.620 997,500 0.6081 0.00%
2018-10-04 0 0.660 0.660 0.670 0.650 0.670 1,254,000 827,680 0.6600 0.602 0.602 0.611 0.593 0.611 1,374,577 0.6021 0.00%
2018-10-03 0 0.660 0.660 0.670 0.650 0.680 2,442,000 1,616,300 0.6619 0.602 0.602 0.611 0.593 0.620 2,676,808 0.6038 -1.49%
2018-10-02 0 0.670 0.660 0.670 0.660 0.690 2,070,000 1,385,420 0.6693 0.611 0.602 0.611 0.602 0.629 2,269,038 0.6106 0.00%
2018-09-28 0 0.670 0.660 0.680 0.670 0.680 994,000 668,200 0.6722 0.611 0.602 0.620 0.611 0.620 1,089,577 0.6133 0.00%
2018-09-27 0 0.670 0.670 0.680 0.660 0.680 1,006,000 675,800 0.6718 0.611 0.611 0.620 0.602 0.620 1,102,731 0.6128 -1.47%
2018-09-26 0 0.680 0.670 0.680 0.660 0.690 3,872,000 2,587,080 0.6682 0.620 0.611 0.620 0.602 0.629 4,244,308 0.6095 1.49%
2018-09-24 0 0.670 0.670 0.680 0.650 0.690 5,368,000 3,605,900 0.6717 0.611 0.611 0.620 0.593 0.629 5,884,154 0.6128 -1.47%
2018-09-21 0 0.680 0.670 0.680 0.670 0.710 24,016,000 16,445,680 0.6848 0.620 0.611 0.620 0.611 0.648 26,325,231 0.6247 -2.86%
2018-09-20 0 0.700 0.690 0.710 0.690 0.710 2,208,000 1,542,780 0.6987 0.639 0.629 0.648 0.629 0.648 2,420,308 0.6374 0.00%
2018-09-19 0 0.700 0.690 0.710 0.690 0.710 2,056,000 1,441,900 0.7013 0.639 0.629 0.648 0.629 0.648 2,253,692 0.6398 1.45%
2018-09-18 0 0.690 0.690 0.700 0.680 0.700 1,712,000 1,189,140 0.6946 0.629 0.629 0.639 0.620 0.639 1,876,615 0.6337 1.47%
2018-09-17 0 0.680 0.680 0.690 0.680 0.690 1,434,000 979,300 0.6829 0.620 0.620 0.629 0.620 0.629 1,571,885 0.6230 -2.86%
2018-09-14 0 0.700 0.690 0.700 0.690 0.700 1,322,000 915,340 0.6924 0.639 0.629 0.639 0.629 0.639 1,449,115 0.6317 0.00%
2018-09-13 0 0.700 0.680 0.700 0.680 0.700 1,770,000 1,211,400 0.6844 0.639 0.620 0.639 0.620 0.639 1,940,192 0.6244 4.48%
2018-09-12 0 0.670 0.660 0.680 0.660 0.700 5,154,000 3,506,360 0.6803 0.611 0.602 0.620 0.602 0.639 5,649,577 0.6206 -4.29%
2018-09-11 0 0.700 0.690 0.700 0.690 0.710 1,368,000 953,360 0.6969 0.639 0.629 0.639 0.629 0.648 1,499,538 0.6358 1.45%
2018-09-10 0 0.690 0.690 0.710 0.690 0.730 6,952,000 4,923,560 0.7082 0.629 0.629 0.648 0.629 0.666 7,620,462 0.6461 -5.48%
2018-09-07 0 0.730 0.720 0.740 0.720 0.740 2,999,946 2,187,780 0.7293 0.666 0.657 0.675 0.657 0.675 3,288,402 0.6653 -1.35%
2018-09-06 0 0.740 0.730 0.740 0.720 0.750 3,970,000 2,911,960 0.7335 0.675 0.666 0.675 0.657 0.684 4,351,731 0.6691 0.00%
2018-09-05 0 0.740 0.730 0.750 0.730 0.750 4,118,000 3,044,460 0.7393 0.675 0.666 0.684 0.666 0.684 4,513,962 0.6745 -1.33%
2018-09-04 0 0.750 0.740 0.750 0.740 0.780 8,006,000 6,036,680 0.7540 0.684 0.675 0.684 0.675 0.712 8,775,808 0.6879 -2.60%
2018-09-03 0 0.770 0.760 0.770 0.750 0.830 10,974,001 8,546,540 0.7788 0.702 0.693 0.702 0.684 0.757 12,029,193 0.7105 1.32%
2018-08-31 0 0.760 0.760 0.770 0.760 0.800 7,863,940 6,099,429 0.7756 0.693 0.693 0.702 0.693 0.730 8,620,088 0.7076 -5.00%
2018-08-30 0 0.800 0.800 0.810 0.790 0.820 8,067,971 6,506,615 0.8065 0.730 0.730 0.739 0.721 0.748 8,843,737 0.7357 1.27%
2018-08-29 0 0.790 0.780 0.790 0.780 0.800 4,798,000 3,808,700 0.7938 0.721 0.712 0.721 0.712 0.730 5,259,346 0.7242 0.00%
2018-08-28 0 0.790 0.790 0.800 0.780 0.810 4,448,000 3,534,940 0.7947 0.721 0.721 0.730 0.712 0.739 4,875,692 0.7250 -1.25%
2018-08-27 0 0.800 0.790 0.800 0.770 0.920 44,418,000 36,484,480 0.8214 0.730 0.721 0.730 0.702 0.839 48,688,962 0.7493 3.90%
2018-08-24 0 0.770 0.760 0.770 0.760 0.810 12,039,944 9,367,036 0.7780 0.702 0.693 0.702 0.693 0.739 13,197,631 0.7098 -1.28%
2018-08-23 0 0.780 0.770 0.780 0.760 0.800 11,342,000 8,840,300 0.7794 0.712 0.702 0.712 0.693 0.730 12,432,577 0.7111 -1.27%
2018-08-22 0 0.790 0.780 0.790 0.730 0.810 40,434,000 31,674,789 0.7834 0.721 0.712 0.721 0.666 0.739 44,321,885 0.7147 8.22%
2018-08-21 0 0.730 0.730 0.740 0.710 0.740 1,258,000 917,300 0.7292 0.666 0.666 0.675 0.648 0.675 1,378,962 0.6652 1.39%
2018-08-20 0 0.720 0.720 0.730 0.710 0.740 4,856,000 3,503,920 0.7216 0.657 0.657 0.666 0.648 0.675 5,322,923 0.6583 -2.70%
2018-08-17 0 0.740 0.730 0.740 0.730 0.750 3,472,000 2,548,280 0.7340 0.675 0.666 0.675 0.666 0.684 3,805,846 0.6696 -1.33%
2018-08-16 0 0.750 0.740 0.750 0.740 0.760 1,420,000 1,061,140 0.7473 0.684 0.675 0.684 0.675 0.693 1,556,538 0.6817 -1.32%
2018-08-15 0 0.760 0.750 0.770 0.750 0.790 5,960,000 4,552,440 0.7638 0.693 0.684 0.702 0.684 0.721 6,533,077 0.6968 -3.80%
2018-08-14 0 0.790 0.780 0.790 0.760 0.800 9,880,000 7,679,900 0.7773 0.721 0.712 0.721 0.693 0.730 10,830,000 0.7091 -1.25%
2018-08-13 0 0.800 0.790 0.800 0.760 0.800 5,630,000 4,390,420 0.7798 0.730 0.721 0.730 0.693 0.730 6,171,346 0.7114 3.90%
2018-08-10 0 0.770 0.800 0.810 0.740 0.800 9,800,000 7,589,700 0.7745 0.702 0.730 0.739 0.675 0.730 10,742,308 0.7065 2.67%
2018-08-09 0 0.750 0.750 0.760 0.730 0.760 4,286,000 3,189,180 0.7441 0.684 0.684 0.693 0.666 0.693 4,698,115 0.6788 1.35%
2018-08-08 0 0.740 0.720 0.730 0.730 0.740 3,044,000 2,222,520 0.7301 0.675 0.657 0.666 0.666 0.675 3,336,692 0.6661 0.00%
2018-08-07 0 0.740 0.730 0.740 0.720 0.800 9,814,000 7,285,600 0.7424 0.675 0.666 0.675 0.657 0.730 10,757,654 0.6772 1.37%
2018-08-06 0 0.730 0.730 0.740 0.730 0.740 3,149,910 2,302,497 0.7310 0.666 0.666 0.675 0.666 0.675 3,452,786 0.6669 -1.35%
2018-08-03 0 0.740 0.740 0.750 0.730 0.750 2,032,000 1,500,480 0.7384 0.675 0.675 0.684 0.666 0.684 2,227,385 0.6737 0.00%
2018-08-02 0 0.740 0.730 0.740 0.730 0.750 3,246,000 2,398,960 0.7391 0.675 0.666 0.675 0.666 0.684 3,558,115 0.6742 -1.33%
2018-08-01 0 0.750 0.740 0.750 0.750 0.780 2,698,000 2,044,160 0.7577 0.684 0.675 0.684 0.684 0.712 2,957,423 0.6912 -1.32%
2018-07-31 0 0.760 0.750 0.760 0.740 0.770 1,980,000 1,492,160 0.7536 0.693 0.684 0.693 0.675 0.702 2,170,385 0.6875 1.33%
2018-07-30 0 0.750 0.750 0.760 0.750 0.770 1,646,000 1,241,420 0.7542 0.684 0.684 0.693 0.684 0.702 1,804,269 0.6880 -2.60%
2018-07-27 0 0.770 0.760 0.770 0.720 0.810 11,534,000 8,767,000 0.7601 0.702 0.693 0.702 0.657 0.739 12,643,038 0.6934 6.94%
2018-07-26 0 0.720 0.720 0.730 0.720 0.750 4,860,000 3,566,160 0.7338 0.657 0.657 0.666 0.657 0.684 5,327,308 0.6694 -2.70%
2018-07-25 0 0.740 0.730 0.740 0.730 0.740 3,452,000 2,534,000 0.7341 0.675 0.666 0.675 0.666 0.675 3,783,923 0.6697 0.00%
2018-07-24 0 0.740 0.740 0.750 0.730 0.750 1,782,000 1,317,480 0.7393 0.675 0.675 0.684 0.666 0.684 1,953,346 0.6745 0.00%
2018-07-23 0 0.740 0.730 0.740 0.730 0.750 1,090,000 803,540 0.7372 0.675 0.666 0.675 0.666 0.684 1,194,808 0.6725 0.00%
2018-07-20 0 0.740 0.740 0.750 0.720 0.750 5,478,000 4,013,300 0.7326 0.675 0.675 0.684 0.657 0.684 6,004,731 0.6684 0.00%
2018-07-19 0 0.740 0.730 0.750 0.730 0.760 4,486,000 3,339,120 0.7443 0.675 0.666 0.684 0.666 0.693 4,917,346 0.6790 0.00%
2018-07-18 0 0.740 0.730 0.740 0.730 0.750 3,726,000 2,732,260 0.7333 0.675 0.666 0.675 0.666 0.684 4,084,269 0.6690 0.00%
2018-07-17 0 0.740 0.730 0.740 0.720 0.750 7,914,000 5,775,180 0.7297 0.675 0.666 0.675 0.657 0.684 8,674,962 0.6657 0.00%
2018-07-16 0 0.740 0.730 0.740 0.720 0.750 11,602,000 8,482,560 0.7311 0.675 0.666 0.675 0.657 0.684 12,717,577 0.6670 0.00%
2018-07-13 0 0.740 0.740 0.750 0.740 0.770 6,208,000 4,659,860 0.7506 0.675 0.675 0.684 0.675 0.702 6,804,923 0.6848 -2.63%
2018-07-12 0 0.760 0.760 0.770 0.760 0.770 1,214,000 923,840 0.7610 0.693 0.693 0.702 0.693 0.702 1,330,731 0.6942 0.00%
2018-07-11 0 0.760 0.750 0.760 0.740 0.770 9,450,000 7,143,820 0.7560 0.693 0.684 0.693 0.675 0.702 10,358,654 0.6896 -1.30%
2018-07-10 0 0.770 0.760 0.770 0.750 0.770 6,316,000 4,807,000 0.7611 0.702 0.693 0.702 0.684 0.702 6,923,308 0.6943 1.32%
2018-07-09 0 0.760 0.760 0.770 0.760 0.790 936,000 722,360 0.7718 0.693 0.693 0.702 0.693 0.721 1,026,000 0.7041 -2.56%
2018-07-06 0 0.780 0.770 0.780 0.760 0.780 3,700,000 2,849,880 0.7702 0.712 0.702 0.712 0.693 0.712 4,055,769 0.7027 1.30%
2018-07-05 0 0.770 0.770 0.780 0.760 0.790 2,384,000 1,852,540 0.7771 0.702 0.702 0.712 0.693 0.721 2,613,231 0.7089 -1.28%
2018-07-04 0 0.780 0.780 0.790 0.760 0.790 2,672,000 2,067,540 0.7738 0.712 0.712 0.721 0.693 0.721 2,928,923 0.7059 1.30%
2018-07-03 0 0.770 0.770 0.780 0.740 0.780 9,074,000 6,894,560 0.7598 0.702 0.702 0.712 0.675 0.712 9,946,500 0.6932 -3.75%
2018-06-29 0 0.800 0.790 0.800 0.780 0.810 7,504,000 5,979,380 0.7968 0.730 0.721 0.730 0.712 0.739 8,225,538 0.7269 3.90%
2018-06-28 0 0.770 0.770 0.780 0.760 0.790 5,140,000 3,999,340 0.7781 0.702 0.702 0.712 0.693 0.721 5,634,231 0.7098 0.00%
2018-06-27 0 0.770 0.770 0.780 0.770 0.800 9,284,000 7,212,720 0.7769 0.702 0.702 0.712 0.702 0.730 10,176,692 0.7087 -2.53%
2018-06-26 0 0.790 0.780 0.790 0.750 0.790 6,526,000 5,007,280 0.7673 0.721 0.712 0.721 0.684 0.721 7,153,500 0.7000 3.95%
2018-06-25 0 0.760 0.760 0.770 0.740 0.780 5,760,000 4,404,820 0.7647 0.693 0.693 0.702 0.675 0.712 6,313,846 0.6976 -1.30%
2018-06-22 0 0.770 0.760 0.770 0.730 0.770 6,114,000 4,579,880 0.7491 0.702 0.693 0.702 0.666 0.702 6,701,885 0.6834 2.67%
2018-06-21 0 0.750 0.740 0.750 0.740 0.770 2,830,000 2,128,740 0.7522 0.684 0.675 0.684 0.675 0.702 3,102,115 0.6862 -1.32%
2018-06-20 0 0.760 0.760 0.770 0.740 0.780 3,450,000 2,606,300 0.7554 0.693 0.693 0.702 0.675 0.712 3,781,731 0.6892 0.00%
2018-06-19 0 0.760 0.760 0.770 0.720 0.780 12,810,000 9,618,520 0.7509 0.693 0.693 0.702 0.657 0.712 14,041,731 0.6850 -3.80%
2018-06-15 0 0.790 0.780 0.800 0.760 0.810 12,144,000 9,613,060 0.7916 0.721 0.712 0.730 0.693 0.739 13,311,692 0.7222 1.28%
2018-06-14 0 0.780 0.770 0.780 0.760 0.790 10,174,000 7,816,460 0.7683 0.712 0.702 0.712 0.693 0.721 11,152,269 0.7009 0.00%
2018-06-13 0 0.780 0.780 0.790 0.770 0.800 7,940,000 6,212,560 0.7824 0.712 0.712 0.721 0.702 0.730 8,703,462 0.7138 -2.50%
2018-06-12 0 0.800 0.790 0.800 0.780 0.830 8,867,254 7,094,895 0.8001 0.730 0.721 0.730 0.712 0.757 9,719,875 0.7299 -1.23%
2018-06-11 0 0.810 0.810 0.820 0.800 0.930 60,468,702 51,265,498 0.8478 0.739 0.739 0.748 0.730 0.848 66,283,000 0.7734 3.85%
2018-06-08 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2018-06-01 0 0.780 0.780 0.790 0.750 0.800 9,548,460 7,433,872 0.7785 0.712 0.712 0.721 0.684 0.730 10,466,581 0.7102 0.00%
2018-05-31 0 0.780 0.790 0.800 0.760 0.820 26,356,000 20,624,480 0.7825 0.712 0.721 0.730 0.693 0.748 28,890,231 0.7139 0.00%
2018-05-30 0 0.780 0.780 0.790 0.750 0.800 30,734,000 23,832,640 0.7754 0.712 0.712 0.721 0.684 0.730 33,689,192 0.7074 -1.27%
2018-05-29 0 0.790 0.790 0.800 0.650 0.920 85,514,000 69,355,100 0.8110 0.721 0.721 0.730 0.593 0.839 93,736,500 0.7399 -13.19%
2018-05-28 0 0.910 0.900 0.910 0.720 0.960 180,796,000 154,864,340 0.8566 0.830 0.821 0.830 0.657 0.876 198,180,231 0.7814 30.00%
2018-05-25 0 0.700 0.690 0.700 0.690 0.860 271,769,601 199,355,752 0.7335 0.639 0.629 0.639 0.629 0.785 297,901,293 0.6692 -2.78%
2018-05-24 1 - - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2018-05-21 0 0.720 0.700 0.710 0.700 1.740 109,296,000 101,029,980 0.9244 0.657 0.639 0.648 0.639 1.587 119,805,231 0.8433 -58.62%
2018-05-18 0 1.740 1.740 1.750 1.730 1.770 5,712,000 9,987,300 1.7485 1.587 1.587 1.596 1.578 1.615 6,261,231 1.5951 -1.14%
2018-05-17 0 1.760 1.750 1.760 1.730 1.900 2,404,000 4,327,660 1.8002 1.606 1.596 1.606 1.578 1.733 2,635,154 1.6423 -6.38%
2018-05-16 0 1.880 1.860 1.880 1.860 1.940 336,004 629,127 1.8724 1.715 1.697 1.715 1.697 1.770 368,312 1.7081 -1.05%
2018-05-15 0 1.900 1.890 1.900 1.880 1.970 1,128,000 2,139,600 1.8968 1.733 1.724 1.733 1.715 1.797 1,236,462 1.7304 -4.04%
2018-05-14 0 1.980 1.980 2.000 1.970 2.040 383,519 760,926 1.9841 1.806 1.806 1.825 1.797 1.861 420,396 1.8100 0.51%
2018-05-11 0 1.970 1.970 1.990 1.970 2.030 82,000 163,260 1.9910 1.797 1.797 1.815 1.797 1.852 89,885 1.8163 0.00%
2018-05-10 0 1.970 1.970 2.000 1.970 2.000 58,000 114,920 1.9814 1.797 1.797 1.825 1.797 1.825 63,577 1.8076 -1.50%
2018-05-09 0 2.000 1.950 2.000 - - 0 0 - 1.825 1.779 1.825 - - 0 - 0.00%
2018-05-08 0 2.000 1.940 2.000 2.000 2.010 120,000 240,500 2.0042 1.825 1.770 1.825 1.825 1.834 131,538 1.8284 0.00%
2018-05-07 0 2.000 1.960 2.000 1.980 2.000 700,000 1,397,760 1.9968 1.825 1.788 1.825 1.806 1.825 767,308 1.8216 0.00%
2018-05-04 0 2.000 1.980 2.010 1.980 2.080 464,000 954,200 2.0565 1.825 1.806 1.834 1.806 1.898 508,615 1.8761 -3.85%
2018-05-03 0 2.080 2.040 2.080 2.030 2.090 70,000 145,100 2.0729 1.898 1.861 1.898 1.852 1.907 76,731 1.8910 -0.95%
2018-05-02 0 2.100 2.050 2.100 2.050 2.100 68,000 141,520 2.0812 1.916 1.870 1.916 1.870 1.916 74,538 1.8986 2.44%
2018-04-30 0 2.050 2.050 2.070 2.020 2.050 186,000 377,380 2.0289 1.870 1.870 1.888 1.843 1.870 203,885 1.8509 2.50%
2018-04-27 0 2.000 2.000 2.010 1.950 2.030 244,000 488,660 2.0027 1.825 1.825 1.834 1.779 1.852 267,462 1.8270 -2.44%
2018-04-26 0 2.050 2.030 2.090 2.050 2.050 50,000 102,500 2.0500 1.870 1.852 1.907 1.870 1.870 54,808 1.8702 -1.91%
2018-04-25 0 2.090 2.050 2.100 - - 0 0 - 1.907 1.870 1.916 - - 0 - 0.00%
2018-04-24 0 2.090 2.050 2.090 2.030 2.090 12,000 24,960 2.0800 1.907 1.870 1.907 1.852 1.907 13,154 1.8975 0.97%
2018-04-23 0 2.070 2.020 2.070 - - 0 0 - 1.888 1.843 1.888 - - 0 - 0.00%
2018-04-20 0 2.070 2.040 2.070 2.060 2.070 50,000 103,420 2.0684 1.888 1.861 1.888 1.879 1.888 54,808 1.8870 0.98%
2018-04-19 0 2.050 2.040 2.060 2.050 2.140 122,000 251,400 2.0607 1.870 1.861 1.879 1.870 1.952 133,731 1.8799 0.00%
2018-04-18 0 2.050 2.050 2.090 2.050 2.090 434,000 895,120 2.0625 1.870 1.870 1.907 1.870 1.907 475,731 1.8816 -1.91%
2018-04-17 0 2.090 2.090 2.130 2.080 2.160 218,000 464,940 2.1328 1.907 1.907 1.943 1.898 1.971 238,962 1.9457 -0.48%
2018-04-16 0 2.100 2.100 2.110 2.090 2.200 864,000 1,870,880 2.1654 1.916 1.916 1.925 1.907 2.007 947,077 1.9754 0.48%
2018-04-13 0 2.090 2.080 2.100 2.050 2.150 144,000 302,100 2.0979 1.907 1.898 1.916 1.870 1.961 157,846 1.9139 0.48%
2018-04-12 0 2.080 2.050 2.120 2.080 2.090 88,000 183,840 2.0891 1.898 1.870 1.934 1.898 1.907 96,462 1.9058 -0.95%
2018-04-11 0 2.100 2.070 2.100 2.090 2.100 127,158 266,797 2.0982 1.916 1.888 1.916 1.907 1.916 139,385 1.9141 0.00%
2018-04-10 0 2.100 2.070 2.100 2.080 2.100 102,000 213,180 2.0900 1.916 1.888 1.916 1.898 1.916 111,808 1.9067 0.00%
2018-04-09 0 2.100 2.060 2.100 2.070 2.100 136,000 284,320 2.0906 1.916 1.879 1.916 1.888 1.916 149,077 1.9072 0.96%
2018-04-06 0 2.080 2.050 2.080 2.030 2.080 554,000 1,138,680 2.0554 1.898 1.870 1.898 1.852 1.898 607,269 1.8751 -2.35%
2018-04-04 0 2.130 2.130 2.150 2.110 2.200 140,000 302,760 2.1626 1.943 1.943 1.961 1.925 2.007 153,462 1.9729 -3.18%
2018-04-03 0 2.200 2.200 2.210 2.190 2.400 308,000 689,200 2.2377 2.007 2.007 2.016 1.998 2.189 337,615 2.0414 -12.00%
2018-03-29 0 2.500 2.150 2.600 2.080 2.600 1,214,000 2,804,380 2.3100 2.281 1.961 2.372 1.898 2.372 1,330,731 2.1074 21.36%
2018-03-28 0 2.060 2.060 2.100 2.050 2.130 182,000 379,780 2.0867 1.879 1.879 1.916 1.870 1.943 199,500 1.9037 -1.90%
2018-03-27 0 2.100 2.070 2.100 2.060 2.100 224,000 469,720 2.0970 1.916 1.888 1.916 1.879 1.916 245,538 1.9130 2.44%
2018-03-26 0 2.050 2.050 2.060 2.030 2.070 488,000 1,000,460 2.0501 1.870 1.870 1.879 1.852 1.888 534,923 1.8703 -0.97%
2018-03-23 0 2.070 2.070 2.110 2.040 2.120 654,000 1,359,040 2.0780 1.888 1.888 1.925 1.861 1.934 716,885 1.8958 -1.90%
2018-03-22 0 2.110 2.100 2.140 2.100 2.190 418,000 892,220 2.1345 1.925 1.916 1.952 1.916 1.998 458,192 1.9473 -1.86%
2018-03-21 0 2.150 2.150 2.180 2.140 2.150 70,000 150,400 2.1486 1.961 1.961 1.989 1.952 1.961 76,731 1.9601 -1.83%
2018-03-20 0 2.190 2.160 2.190 2.150 2.200 204,000 445,560 2.1841 1.998 1.971 1.998 1.961 2.007 223,615 1.9925 -0.90%
2018-03-19 0 2.210 2.200 2.210 2.100 2.210 544,000 1,166,220 2.1438 2.016 2.007 2.016 1.916 2.016 596,308 1.9557 0.45%
2018-03-16 0 2.200 2.150 2.230 2.150 2.260 968,000 2,129,340 2.1997 2.007 1.961 2.034 1.961 2.062 1,061,077 2.0068 -1.79%
2018-03-15 0 2.240 2.200 2.240 2.200 2.250 850,000 1,886,040 2.2189 2.044 2.007 2.044 2.007 2.053 931,731 2.0242 -0.88%
2018-03-14 0 2.260 2.250 2.260 2.180 2.280 362,000 802,660 2.2173 2.062 2.053 2.062 1.989 2.080 396,808 2.0228 0.00%
2018-03-13 0 2.260 2.250 2.270 2.210 2.280 508,000 1,141,760 2.2476 2.062 2.053 2.071 2.016 2.080 556,846 2.0504 -1.31%
2018-03-12 0 2.290 2.260 2.300 2.270 2.290 14,000 31,820 2.2729 2.089 2.062 2.098 2.071 2.089 15,346 2.0735 0.88%
2018-03-09 0 2.270 2.260 2.290 2.260 2.300 168,000 381,600 2.2714 2.071 2.062 2.089 2.062 2.098 184,154 2.0722 -0.44%
2018-03-08 0 2.280 2.270 2.280 2.260 2.330 182,000 417,180 2.2922 2.080 2.071 2.080 2.062 2.126 199,500 2.0911 -0.44%
2018-03-07 0 2.290 2.260 2.290 2.260 2.320 136,000 309,320 2.2744 2.089 2.062 2.089 2.062 2.116 149,077 2.0749 0.00%
2018-03-06 0 2.290 2.280 2.290 2.250 2.320 168,000 382,640 2.2776 2.089 2.080 2.089 2.053 2.116 184,154 2.0778 -1.29%
2018-03-05 0 2.320 2.280 2.320 2.210 2.390 448,000 1,022,800 2.2830 2.116 2.080 2.116 2.016 2.180 491,077 2.0828 1.31%
2018-03-02 0 2.290 2.270 2.290 2.290 2.320 10,032,000 23,073,620 2.3000 2.089 2.071 2.089 2.089 2.116 10,996,615 2.0982 -1.29%
2018-03-01 0 2.320 2.270 2.320 2.240 2.320 888,000 2,034,540 2.2911 2.116 2.071 2.116 2.044 2.116 973,385 2.0902 2.20%
2018-02-28 0 2.270 2.260 2.270 2.190 2.280 118,000 267,300 2.2653 2.071 2.062 2.071 1.998 2.080 129,346 2.0665 0.89%
2018-02-27 0 2.250 2.250 2.260 2.250 2.290 232,000 526,720 2.2703 2.053 2.053 2.062 2.053 2.089 254,308 2.0712 -0.44%
2018-02-26 0 2.260 2.260 2.280 2.250 2.300 378,000 860,220 2.2757 2.062 2.062 2.080 2.053 2.098 414,346 2.0761 0.89%
2018-02-23 0 2.240 2.240 2.290 2.240 2.240 46,000 103,040 2.2400 2.044 2.044 2.089 2.044 2.044 50,423 2.0435 -1.75%
2018-02-22 0 2.280 2.240 2.270 2.240 2.280 94,000 212,720 2.2630 2.080 2.044 2.071 2.044 2.080 103,038 2.0645 1.79%
2018-02-21 0 2.240 2.240 2.270 2.210 2.290 1,080,000 2,419,680 2.2404 2.044 2.044 2.071 2.016 2.089 1,183,846 2.0439 0.45%
2018-02-20 0 2.230 2.210 2.250 2.200 2.300 892,000 1,999,440 2.2415 2.034 2.016 2.053 2.007 2.098 977,769 2.0449 -2.62%
2018-02-15 0 2.290 2.270 2.290 2.200 2.290 676,000 1,513,180 2.2384 2.089 2.071 2.089 2.007 2.089 741,000 2.0421 -0.43%
2018-02-14 0 2.300 2.220 2.290 2.170 2.300 642,000 1,440,420 2.2436 2.098 2.025 2.089 1.980 2.098 703,731 2.0468 8.49%
2018-02-13 0 2.120 2.120 2.150 2.120 2.180 146,000 313,900 2.1500 1.934 1.934 1.961 1.934 1.989 160,038 1.9614 -0.47%
2018-02-12 0 2.130 2.130 2.200 2.120 2.180 1,164,000 2,498,680 2.1466 1.943 1.943 2.007 1.934 1.989 1,275,923 1.9583 0.47%
2018-02-09 0 2.120 2.120 2.200 2.110 2.150 94,000 201,480 2.1434 1.934 1.934 2.007 1.925 1.961 103,038 1.9554 -1.40%
2018-02-08 0 2.150 2.150 2.200 2.140 2.270 702,000 1,543,500 2.1987 1.961 1.961 2.007 1.952 2.071 769,500 2.0058 -1.38%
2018-02-07 0 2.180 2.150 2.180 2.180 2.350 1,054,000 2,349,040 2.2287 1.989 1.961 1.989 1.989 2.144 1,155,346 2.0332 -6.84%
2018-02-06 0 2.340 2.290 2.340 2.290 2.340 262,000 605,720 2.3119 2.135 2.089 2.135 2.089 2.135 287,192 2.1091 -2.90%
2018-02-05 0 2.410 2.410 2.420 2.400 2.500 1,328,000 3,277,160 2.4677 2.199 2.199 2.208 2.189 2.281 1,455,692 2.2513 0.84%
2018-02-02 0 2.390 2.390 2.400 2.350 2.400 10,218,000 24,521,380 2.3998 2.180 2.180 2.189 2.144 2.189 11,200,500 2.1893 0.84%
2018-02-01 0 2.370 2.370 2.390 2.370 2.470 94,000 225,320 2.3970 2.162 2.162 2.180 2.162 2.253 103,038 2.1868 -1.25%
2018-01-31 0 2.400 2.350 2.470 2.390 2.400 70,000 167,880 2.3983 2.189 2.144 2.253 2.180 2.189 76,731 2.1879 1.27%
2018-01-30 0 2.370 2.360 2.430 2.360 2.440 258,000 618,700 2.3981 2.162 2.153 2.217 2.153 2.226 282,808 2.1877 -1.25%
2018-01-29 0 2.400 2.390 2.440 2.340 2.500 1,030,000 2,521,600 2.4482 2.189 2.180 2.226 2.135 2.281 1,129,038 2.2334 1.27%
2018-01-26 0 2.370 2.350 2.440 2.320 2.420 284,000 670,040 2.3593 2.162 2.144 2.226 2.116 2.208 311,308 2.1523 -1.25%
2018-01-25 0 2.400 2.390 2.400 2.400 2.440 28,000 67,960 2.4271 2.189 2.180 2.189 2.189 2.226 30,692 2.2142 1.69%
2018-01-24 0 2.360 2.340 2.410 2.300 2.440 640,000 1,512,140 2.3627 2.153 2.135 2.199 2.098 2.226 701,538 2.1555 -3.67%
2018-01-23 0 2.450 2.430 2.450 2.430 2.540 372,000 921,640 2.4775 2.235 2.217 2.235 2.217 2.317 407,769 2.2602 -1.21%
2018-01-22 0 2.480 2.480 2.500 2.480 2.520 96,000 238,900 2.4885 2.262 2.262 2.281 2.262 2.299 105,231 2.2702 0.00%
2018-01-19 0 2.480 2.480 2.520 2.460 2.650 1,582,000 4,086,120 2.5829 2.262 2.262 2.299 2.244 2.418 1,734,115 2.3563 -1.59%
2018-01-18 0 2.520 2.400 2.590 2.270 2.580 2,198,000 5,454,240 2.4815 2.299 2.189 2.363 2.071 2.354 2,409,346 2.2638 5.44%
2018-01-17 0 2.390 2.350 2.400 2.330 2.400 182,000 431,520 2.3710 2.180 2.144 2.189 2.126 2.189 199,500 2.1630 0.00%
2018-01-16 0 2.390 2.340 2.390 2.390 2.420 162,000 391,140 2.4144 2.180 2.135 2.180 2.180 2.208 177,577 2.2027 1.70%
2018-01-15 0 2.350 2.310 2.350 2.310 2.440 194,000 470,940 2.4275 2.144 2.107 2.144 2.107 2.226 212,654 2.2146 -5.62%
2018-01-12 0 2.490 2.460 2.490 2.460 2.590 1,262,000 3,173,400 2.5146 2.272 2.244 2.272 2.244 2.363 1,383,346 2.2940 -2.73%
2018-01-11 0 2.560 2.470 2.570 2.400 2.680 6,117,000 15,640,060 2.5568 2.335 2.253 2.345 2.189 2.445 6,705,173 2.3325 -1.54%
2018-01-10 0 2.600 2.500 2.590 2.210 2.790 7,878,000 19,907,840 2.5270 2.372 2.281 2.363 2.016 2.545 8,635,500 2.3053 6.12%
2018-01-09 0 2.450 2.160 2.480 2.150 2.480 1,240,000 2,816,300 2.2712 2.235 1.971 2.262 1.961 2.262 1,359,231 2.0720 11.36%
2018-01-08 0 2.200 2.160 2.200 2.150 2.200 222,000 479,520 2.1600 2.007 1.971 2.007 1.961 2.007 243,346 1.9705 2.33%
2018-01-05 0 2.150 2.140 2.150 2.130 2.180 544,000 1,167,600 2.1463 1.961 1.952 1.961 1.943 1.989 596,308 1.9580 -1.38%
2018-01-04 0 2.180 2.170 2.180 2.090 2.210 398,000 862,360 2.1667 1.989 1.980 1.989 1.907 2.016 436,269 1.9767 -2.68%
2018-01-03 0 2.240 2.180 2.240 2.210 2.250 294,000 658,280 2.2390 2.044 1.989 2.044 2.016 2.053 322,269 2.0426 -0.44%
2018-01-02 0 2.250 2.200 2.250 2.180 2.250 444,000 998,040 2.2478 2.053 2.007 2.053 1.989 2.053 486,692 2.0507 0.45%
2017-12-29 0 2.240 2.220 2.230 2.180 2.250 136,000 300,340 2.2084 2.044 2.025 2.034 1.989 2.053 149,077 2.0147 2.75%
2017-12-28 0 2.180 2.150 2.180 2.160 2.180 110,000 238,680 2.1698 1.989 1.961 1.989 1.971 1.989 120,577 1.9795 0.93%
2017-12-27 0 2.160 2.150 2.160 2.100 2.160 346,000 741,020 2.1417 1.971 1.961 1.971 1.916 1.971 379,269 1.9538 3.35%
2017-12-22 0 2.090 2.030 2.110 1.990 2.180 5,698,000 12,815,880 2.2492 1.907 1.852 1.925 1.815 1.989 6,245,885 2.0519 1.46%
2017-12-21 0 2.060 2.060 2.070 1.940 2.080 1,366,000 2,739,900 2.0058 1.879 1.879 1.888 1.770 1.898 1,497,346 1.8298 -1.44%
2017-12-20 0 2.090 2.090 2.130 2.080 2.180 3,018,000 6,472,700 2.1447 1.907 1.907 1.943 1.898 1.989 3,308,192 1.9566 -5.00%
2017-12-19 0 2.200 2.160 2.200 2.150 2.200 322,000 703,560 2.1850 2.007 1.971 2.007 1.961 2.007 352,962 1.9933 0.00%
2017-12-18 0 2.200 2.150 2.200 2.180 2.200 300,000 659,800 2.1993 2.007 1.961 2.007 1.989 2.007 328,846 2.0064 0.46%
2017-12-15 0 2.190 2.160 2.210 2.140 2.210 1,060,000 2,310,300 2.1795 1.998 1.971 2.016 1.952 2.016 1,161,923 1.9883 3.30%
2017-12-14 0 2.120 2.120 2.180 2.120 2.170 736,000 1,582,140 2.1496 1.934 1.934 1.989 1.934 1.980 806,769 1.9611 -2.75%
2017-12-13 0 2.180 2.150 2.180 2.170 2.200 1,068,000 2,324,080 2.1761 1.989 1.961 1.989 1.980 2.007 1,170,692 1.9852 0.00%
2017-12-12 0 2.180 2.120 2.180 2.180 2.200 44,000 96,360 2.1900 1.989 1.934 1.989 1.989 2.007 48,231 1.9979 0.00%
2017-12-11 0 2.180 2.150 2.200 2.180 2.200 502,000 1,094,400 2.1801 1.989 1.961 2.007 1.989 2.007 550,269 1.9888 -0.91%
2017-12-08 0 2.200 2.150 2.200 2.150 2.210 1,112,000 2,404,960 2.1627 2.007 1.961 2.007 1.961 2.016 1,218,923 1.9730 2.33%
2017-12-07 0 2.150 2.150 2.180 2.120 2.190 1,224,000 2,640,920 2.1576 1.961 1.961 1.989 1.934 1.998 1,341,692 1.9683 -2.27%
2017-12-06 0 2.200 2.110 2.200 2.160 2.220 22,000 48,360 2.1982 2.007 1.925 2.007 1.971 2.025 24,115 2.0054 1.85%
2017-12-05 0 2.160 2.140 2.220 2.160 2.220 284,000 620,320 2.1842 1.971 1.952 2.025 1.971 2.025 311,308 1.9926 -4.00%
2017-12-04 0 2.250 2.220 2.230 2.220 2.250 6,000 13,440 2.2400 2.053 2.025 2.034 2.025 2.053 6,577 2.0435 2.27%
2017-12-01 0 2.200 2.200 2.240 2.200 2.250 396,000 891,400 2.2510 2.007 2.007 2.044 2.007 2.053 434,077 2.0536 -3.08%
2017-11-30 0 2.270 2.270 2.300 2.190 2.290 508,000 1,142,280 2.2486 2.071 2.071 2.098 1.998 2.089 556,846 2.0513 1.34%
2017-11-29 0 2.240 2.230 2.240 2.230 2.240 104,000 231,960 2.2304 2.044 2.034 2.044 2.034 2.044 114,000 2.0347 -0.44%
2017-11-28 0 2.250 2.240 2.250 2.220 2.250 292,000 654,720 2.2422 2.053 2.044 2.053 2.025 2.053 320,077 2.0455 0.00%
2017-11-27 0 2.250 2.240 2.250 2.250 2.280 186,000 418,680 2.2510 2.053 2.044 2.053 2.053 2.080 203,885 2.0535 0.00%
2017-11-24 0 2.250 2.250 2.270 2.250 2.250 20,000 45,000 2.2500 2.053 2.053 2.071 2.053 2.053 21,923 2.0526 -0.88%
2017-11-23 0 2.270 2.230 2.270 2.230 2.280 836,000 1,895,100 2.2669 2.071 2.034 2.071 2.034 2.080 916,385 2.0680 0.00%
2017-11-22 0 2.270 2.250 2.270 2.210 2.290 984,000 2,235,580 2.2719 2.071 2.053 2.071 2.016 2.089 1,078,615 2.0726 0.44%
2017-11-21 0 2.260 2.230 2.260 2.220 2.290 334,000 748,760 2.2418 2.062 2.034 2.062 2.025 2.089 366,115 2.0451 0.44%
2017-11-20 0 2.250 2.250 2.270 2.230 2.260 154,000 346,560 2.2504 2.053 2.053 2.071 2.034 2.062 168,808 2.0530 -3.43%
2017-11-17 0 2.330 2.280 2.330 2.270 2.340 926,000 2,114,480 2.2835 2.126 2.080 2.126 2.071 2.135 1,015,038 2.0832 2.19%
2017-11-16 0 2.280 2.260 2.280 2.250 2.300 128,000 291,540 2.2777 2.080 2.062 2.080 2.053 2.098 140,308 2.0779 -1.30%
2017-11-15 0 2.310 2.260 2.320 2.260 2.310 78,000 177,660 2.2777 2.107 2.062 2.116 2.062 2.107 85,500 2.0779 0.00%
2017-11-14 0 2.310 2.280 2.310 2.250 2.330 416,000 943,800 2.2688 2.107 2.080 2.107 2.053 2.126 456,000 2.0697 -0.43%
2017-11-13 0 2.320 2.310 2.380 2.310 2.400 73,000 172,930 2.3689 2.116 2.107 2.171 2.107 2.189 80,019 2.1611 -1.28%
2017-11-10 0 2.350 2.290 2.350 2.300 2.380 110,000 256,440 2.3313 2.144 2.089 2.144 2.098 2.171 120,577 2.1268 0.00%
2017-11-09 0 2.350 2.320 2.350 2.280 2.440 1,614,000 3,811,440 2.3615 2.144 2.116 2.144 2.080 2.226 1,769,192 2.1543 3.07%
2017-11-08 0 2.280 2.280 2.290 2.260 2.330 5,088,000 11,701,460 2.2998 2.080 2.080 2.089 2.062 2.126 5,577,231 2.0981 -0.87%
2017-11-07 0 2.300 2.280 2.290 2.280 2.320 184,000 422,340 2.2953 2.098 2.080 2.089 2.080 2.116 201,692 2.0940 -0.43%
2017-11-06 0 2.310 2.300 2.320 2.260 2.360 270,000 624,660 2.3136 2.107 2.098 2.116 2.062 2.153 295,962 2.1106 -0.86%
2017-11-03 0 2.330 2.310 2.370 2.300 2.350 686,000 1,595,960 2.3265 2.126 2.107 2.162 2.098 2.144 751,962 2.1224 0.87%
2017-11-02 0 2.310 2.300 2.320 2.280 2.320 912,000 2,085,380 2.2866 2.107 2.098 2.116 2.080 2.116 999,692 2.0860 0.87%
2017-11-01 0 2.290 2.280 2.300 2.290 2.310 258,000 594,280 2.3034 2.089 2.080 2.098 2.089 2.107 282,808 2.1014 0.00%
2017-10-31 0 2.290 2.290 2.300 2.280 2.300 40,000 91,560 2.2890 2.089 2.089 2.098 2.080 2.098 43,846 2.0882 0.44%
2017-10-30 0 2.280 2.280 2.300 2.210 2.300 680,000 1,531,980 2.2529 2.080 2.080 2.098 2.016 2.098 745,385 2.0553 -0.44%
2017-10-27 0 2.290 2.260 2.290 2.250 2.290 146,000 332,400 2.2767 2.089 2.062 2.089 2.053 2.089 160,038 2.0770 0.44%
2017-10-26 0 2.280 2.280 2.300 2.280 2.300 280,000 640,580 2.2878 2.080 2.080 2.098 2.080 2.098 306,923 2.0871 -0.44%
2017-10-25 0 2.290 2.280 2.290 2.270 2.290 178,000 405,300 2.2770 2.089 2.080 2.089 2.071 2.089 195,115 2.0772 0.88%
2017-10-24 0 2.270 2.260 2.270 2.250 2.280 72,000 163,000 2.2639 2.071 2.062 2.071 2.053 2.080 78,923 2.0653 -0.87%
2017-10-23 0 2.290 2.280 2.290 2.230 2.290 168,000 382,260 2.2754 2.089 2.080 2.089 2.034 2.089 184,154 2.0758 0.44%
2017-10-20 0 2.280 2.260 2.280 2.250 2.280 80,000 180,440 2.2555 2.080 2.062 2.080 2.053 2.080 87,692 2.0576 0.44%
2017-10-19 0 2.270 2.240 2.280 2.220 2.280 222,000 500,760 2.2557 2.071 2.044 2.080 2.025 2.080 243,346 2.0578 0.00%
2017-10-18 0 2.270 2.230 2.270 2.220 2.270 80,000 178,640 2.2330 2.071 2.034 2.071 2.025 2.071 87,692 2.0371 0.44%
2017-10-17 0 2.260 2.220 2.260 2.220 2.280 128,000 287,380 2.2452 2.062 2.025 2.062 2.025 2.080 140,308 2.0482 -0.88%
2017-10-16 0 2.280 2.270 2.280 2.250 2.280 856,000 1,934,160 2.2595 2.080 2.071 2.080 2.053 2.080 938,308 2.0613 0.00%
2017-10-13 0 2.280 2.260 2.280 2.250 2.290 60,000 135,640 2.2607 2.080 2.062 2.080 2.053 2.089 65,769 2.0624 0.88%
2017-10-12 0 2.260 2.260 2.290 2.260 2.290 178,000 403,240 2.2654 2.062 2.062 2.089 2.062 2.089 195,115 2.0667 -0.88%
2017-10-11 0 2.280 2.250 2.280 2.210 2.290 208,000 465,160 2.2363 2.080 2.053 2.080 2.016 2.089 228,000 2.0402 -2.15%
2017-10-10 0 2.330 2.270 2.330 2.260 2.340 152,000 347,980 2.2893 2.126 2.071 2.126 2.062 2.135 166,615 2.0885 -0.43%
2017-10-09 0 2.340 2.340 2.350 2.340 2.380 200,000 472,920 2.3646 2.135 2.135 2.144 2.135 2.171 219,231 2.1572 -2.50%
2017-10-06 0 2.400 2.360 2.400 2.400 2.430 682,000 1,641,700 2.4072 2.189 2.153 2.189 2.189 2.217 747,577 2.1960 0.00%
2017-10-04 0 2.400 2.370 2.400 2.370 2.440 132,000 315,320 2.3888 2.189 2.162 2.189 2.162 2.226 144,692 2.1792 -1.64%
2017-10-03 0 2.440 2.370 2.440 2.370 2.440 224,000 539,400 2.4080 2.226 2.162 2.226 2.162 2.226 245,538 2.1968 0.00%
2017-09-29 0 2.440 2.380 2.440 2.380 2.450 1,596,000 3,859,480 2.4182 2.226 2.171 2.226 2.171 2.235 1,749,462 2.2061 1.67%
2017-09-28 0 2.400 2.380 2.400 2.260 2.500 786,000 1,883,680 2.3965 2.189 2.171 2.189 2.062 2.281 861,577 2.1863 6.19%
2017-09-27 0 2.260 2.260 2.270 2.200 2.320 374,000 851,780 2.2775 2.062 2.062 2.071 2.007 2.116 409,962 2.0777 -1.74%
2017-09-26 0 2.300 2.280 2.330 2.250 2.330 986,000 2,251,240 2.2832 2.098 2.080 2.126 2.053 2.126 1,080,808 2.0829 1.32%
2017-09-25 0 2.270 2.230 2.270 - - 0 0 - 2.071 2.034 2.071 - - 0 - -0.44%
2017-09-22 0 2.280 2.260 2.280 2.260 2.280 18,000 40,760 2.2644 2.080 2.062 2.080 2.062 2.080 19,731 2.0658 0.00%
2017-09-21 0 2.280 2.280 2.320 2.280 2.320 126,000 287,440 2.2813 2.080 2.080 2.116 2.080 2.116 138,115 2.0812 -1.72%
2017-09-20 0 2.320 2.280 2.320 2.290 2.340 812,000 1,882,880 2.3188 2.116 2.080 2.116 2.089 2.135 890,077 2.1154 0.87%
2017-09-19 0 2.300 2.300 2.330 2.300 2.330 118,000 271,520 2.3010 2.098 2.098 2.126 2.098 2.126 129,346 2.0992 -1.71%
2017-09-18 0 2.340 2.300 2.340 2.300 2.340 164,000 380,460 2.3199 2.135 2.098 2.135 2.098 2.135 179,769 2.1164 1.74%
2017-09-15 0 2.300 2.330 2.350 2.220 2.350 1,286,000 2,928,840 2.2775 2.098 2.126 2.144 2.025 2.144 1,409,654 2.0777 3.37%
2017-09-14 0 2.250 2.230 2.250 2.220 2.270 190,000 426,080 2.2425 2.030 2.012 2.030 2.003 2.048 210,609 2.0231 -0.88%
2017-09-13 0 2.270 2.220 2.270 2.250 2.310 222,000 504,520 2.2726 2.048 2.003 2.048 2.030 2.084 246,080 2.0502 0.89%
2017-09-12 0 2.250 2.250 2.280 2.250 2.350 254,000 580,560 2.2857 2.030 2.030 2.057 2.030 2.120 281,551 2.0620 -2.17%
2017-09-11 0 2.300 2.230 2.300 2.170 2.300 1,886,000 4,204,720 2.2294 2.075 2.012 2.075 1.958 2.075 2,090,575 2.0113 4.55%
2017-09-08 0 2.200 2.160 2.220 2.160 2.240 336,000 739,900 2.2021 1.985 1.949 2.003 1.949 2.021 372,446 1.9866 -0.45%
2017-09-07 0 2.210 2.210 2.220 2.100 2.220 2,192,000 4,714,940 2.1510 1.994 1.994 2.003 1.895 2.003 2,429,767 1.9405 2.79%
2017-09-06 0 2.150 2.150 2.170 2.090 2.210 1,406,000 3,047,040 2.1672 1.940 1.940 1.958 1.885 1.994 1,558,509 1.9551 -0.46%
2017-09-05 0 2.160 2.160 2.190 2.080 2.190 1,762,000 3,762,740 2.1355 1.949 1.949 1.976 1.876 1.976 1,953,124 1.9265 0.00%
2017-09-04 0 2.160 2.160 2.170 2.140 2.190 260,000 562,800 2.1646 1.949 1.949 1.958 1.931 1.976 288,202 1.9528 -0.46%
2017-09-01 0 2.170 2.170 2.190 2.080 2.230 1,036,000 2,250,400 2.1722 1.958 1.958 1.976 1.876 2.012 1,148,375 1.9596 -2.25%
2017-08-31 0 2.220 2.220 2.240 2.180 2.250 482,000 1,063,720 2.2069 2.003 2.003 2.021 1.967 2.030 534,283 1.9909 1.37%
2017-08-30 0 2.190 2.190 2.200 2.180 2.210 452,000 993,000 2.1969 1.976 1.976 1.985 1.967 1.994 501,029 1.9819 -0.45%
2017-08-29 0 2.200 2.200 2.210 2.180 2.220 350,000 771,580 2.2045 1.985 1.985 1.994 1.967 2.003 387,965 1.9888 0.46%
2017-08-28 0 2.190 2.180 2.190 2.160 2.230 1,514,000 3,325,980 2.1968 1.976 1.967 1.976 1.949 2.012 1,678,224 1.9818 -3.10%
2017-08-25 0 2.260 2.210 2.270 2.200 2.300 536,000 1,199,720 2.2383 2.039 1.994 2.048 1.985 2.075 594,140 2.0193 0.89%
2017-08-24 0 2.240 2.210 2.240 2.200 2.250 462,000 1,032,960 2.2358 2.021 1.994 2.021 1.985 2.030 512,113 2.0171 1.82%
2017-08-22 0 2.200 2.200 2.220 2.170 2.230 96,000 211,340 2.2015 1.985 1.985 2.003 1.958 2.012 106,413 1.9860 -0.90%
2017-08-21 0 2.220 2.200 2.220 2.180 2.230 442,000 976,640 2.2096 2.003 1.985 2.003 1.967 2.012 489,944 1.9934 1.83%
2017-08-18 0 2.180 2.180 2.190 2.160 2.220 288,000 634,060 2.2016 1.967 1.967 1.976 1.949 2.003 319,239 1.9862 -0.91%
2017-08-17 0 2.200 2.200 2.220 2.190 2.220 288,000 635,980 2.2083 1.985 1.985 2.003 1.976 2.003 319,239 1.9922 0.00%
2017-08-16 0 2.200 2.190 2.200 - - 0 0 - 1.985 1.976 1.985 - - 0 - 0.00%
2017-08-15 0 2.200 2.190 2.200 2.140 2.220 1,054,000 2,314,240 2.1957 1.985 1.976 1.985 1.931 2.003 1,168,328 1.9808 0.92%
2017-08-14 0 2.180 2.180 2.200 2.180 2.220 424,000 930,400 2.1943 1.967 1.967 1.985 1.967 2.003 469,991 1.9796 -1.36%
2017-08-11 0 2.210 2.190 2.210 2.140 2.240 3,530,000 7,752,420 2.1962 1.994 1.976 1.994 1.931 2.021 3,912,900 1.9812 -0.45%
2017-08-10 0 2.220 2.220 2.240 2.100 2.260 2,172,000 4,779,140 2.2003 2.003 2.003 2.021 1.895 2.039 2,407,597 1.9850 -3.06%
2017-08-09 0 2.290 2.280 2.290 2.250 2.300 958,000 2,179,440 2.2750 2.066 2.057 2.066 2.030 2.075 1,061,914 2.0524 0.44%
2017-08-08 0 2.280 2.280 2.300 2.260 2.300 1,160,000 2,643,480 2.2789 2.057 2.057 2.075 2.039 2.075 1,285,825 2.0559 0.44%
2017-08-07 0 2.270 2.270 2.300 2.260 2.300 994,000 2,268,560 2.2823 2.048 2.048 2.075 2.039 2.075 1,101,819 2.0589 -1.30%
2017-08-04 0 2.300 2.300 2.340 2.290 2.340 178,000 409,940 2.3030 2.075 2.075 2.111 2.066 2.111 197,308 2.0777 0.88%
2017-08-03 0 2.280 2.280 2.300 2.280 2.310 111,000 255,140 2.2986 2.057 2.057 2.075 2.057 2.084 123,040 2.0736 -1.30%
2017-08-02 0 2.310 2.280 2.310 2.280 2.320 626,000 1,439,840 2.3001 2.084 2.057 2.084 2.057 2.093 693,902 2.0750 0.00%
2017-08-01 0 2.310 2.310 2.320 2.300 2.330 230,000 531,340 2.3102 2.084 2.084 2.093 2.075 2.102 254,948 2.0841 0.43%
2017-07-31 0 2.300 2.300 2.350 2.220 2.350 614,000 1,413,980 2.3029 2.075 2.075 2.120 2.003 2.120 680,601 2.0775 0.44%
2017-07-28 0 2.290 2.290 2.320 2.240 2.370 1,618,000 3,720,720 2.2996 2.066 2.066 2.093 2.021 2.138 1,793,505 2.0746 -3.38%
2017-07-27 0 2.370 2.350 2.370 2.350 2.370 250,000 592,100 2.3684 2.138 2.120 2.138 2.120 2.138 277,118 2.1366 0.00%
2017-07-26 0 2.370 2.360 2.370 2.350 2.390 744,000 1,760,340 2.3660 2.138 2.129 2.138 2.120 2.156 824,702 2.1345 -1.25%
2017-07-25 0 2.400 2.370 2.400 2.370 2.400 180,000 427,580 2.3754 2.165 2.138 2.165 2.138 2.165 199,525 2.1430 0.84%
2017-07-24 0 2.380 2.370 2.380 2.360 2.420 916,000 2,194,540 2.3958 2.147 2.138 2.147 2.129 2.183 1,015,359 2.1613 -2.86%
2017-07-21 0 2.450 2.410 2.450 2.390 2.450 1,536,000 3,745,000 2.4382 2.210 2.174 2.210 2.156 2.210 1,702,610 2.1996 2.51%
2017-07-20 0 2.390 2.390 2.410 2.390 2.460 1,348,000 3,244,740 2.4071 2.156 2.156 2.174 2.156 2.219 1,494,218 2.1715 -1.24%
2017-07-19 0 2.420 2.390 2.420 2.340 2.440 1,430,000 3,405,360 2.3814 2.183 2.156 2.183 2.111 2.201 1,585,112 2.1483 1.26%
2017-07-18 0 2.390 2.380 2.400 2.330 2.410 1,138,000 2,717,200 2.3877 2.156 2.147 2.165 2.102 2.174 1,261,439 2.1540 0.42%
2017-07-17 0 2.380 2.360 2.380 2.310 2.400 1,374,000 3,235,820 2.3550 2.147 2.129 2.147 2.084 2.165 1,523,038 2.1246 2.59%
2017-07-14 0 2.320 2.310 2.340 2.270 2.380 2,908,000 6,704,480 2.3055 2.093 2.084 2.111 2.048 2.147 3,223,431 2.0799 0.43%
2017-07-13 0 2.310 2.310 2.380 2.290 2.370 680,000 1,583,260 2.3283 2.084 2.084 2.147 2.066 2.138 753,760 2.1005 0.00%
2017-07-12 0 2.310 2.300 2.340 2.300 2.430 4,148,000 9,679,820 2.3336 2.084 2.075 2.111 2.075 2.192 4,597,934 2.1053 -0.43%
2017-07-11 0 2.320 2.320 2.350 2.240 2.400 2,852,000 6,582,560 2.3081 2.093 2.093 2.120 2.021 2.165 3,161,357 2.0822 1.31%
2017-07-10 0 2.290 2.260 2.290 2.160 2.300 16,032,000 35,330,840 2.2038 2.066 2.039 2.066 1.949 2.075 17,770,994 1.9881 4.57%
2017-07-07 0 2.190 2.190 2.200 2.170 2.220 136,000 297,320 2.1862 1.976 1.976 1.985 1.958 2.003 150,752 1.9722 -0.90%
2017-07-06 0 2.210 2.190 2.230 2.190 2.220 352,000 774,380 2.1999 1.994 1.976 2.012 1.976 2.003 390,182 1.9847 0.00%
2017-07-05 0 2.210 2.210 2.220 2.150 2.220 654,000 1,435,480 2.1949 1.994 1.994 2.003 1.940 2.003 724,939 1.9801 1.38%
2017-07-04 0 2.180 2.150 2.190 2.110 2.220 900,000 1,946,080 2.1623 1.967 1.940 1.976 1.904 2.003 997,623 1.9507 0.00%
2017-07-03 0 2.180 2.180 2.200 2.140 2.220 244,000 533,840 2.1879 1.967 1.967 1.985 1.931 2.003 270,467 1.9738 -1.80%
2017-06-30 0 2.220 2.200 2.220 2.200 2.220 236,000 519,780 2.2025 2.003 1.985 2.003 1.985 2.003 261,599 1.9869 0.91%
2017-06-29 0 2.200 2.180 2.220 2.180 2.250 5,702,000 13,047,220 2.2882 1.985 1.967 2.003 1.967 2.030 6,320,497 2.0643 -1.35%
2017-06-28 0 2.230 2.170 2.230 2.170 2.250 454,000 1,001,460 2.2059 2.012 1.958 2.012 1.958 2.030 503,245 1.9900 -1.33%
2017-06-27 0 2.260 2.200 2.260 2.100 2.300 1,902,000 4,183,120 2.1993 2.039 1.985 2.039 1.895 2.075 2,108,310 1.9841 2.73%
2017-06-26 0 2.200 2.170 2.200 2.170 2.220 378,000 828,540 2.1919 1.985 1.958 1.985 1.958 2.003 419,002 1.9774 -0.45%
2017-06-23 0 2.210 2.160 2.210 2.170 2.210 662,000 1,451,920 2.1932 1.994 1.949 1.994 1.958 1.994 733,807 1.9786 0.00%
2017-06-22 0 2.210 2.150 2.220 2.180 2.240 456,000 1,003,700 2.2011 1.994 1.940 2.003 1.967 2.021 505,462 1.9857 0.45%
2017-06-21 0 2.200 2.180 2.200 2.180 2.230 166,000 367,320 2.2128 1.985 1.967 1.985 1.967 2.012 184,006 1.9962 -1.35%
2017-06-20 0 2.230 2.180 2.230 2.170 2.230 360,000 788,520 2.1903 2.012 1.967 2.012 1.958 2.012 399,049 1.9760 2.29%
2017-06-19 0 2.180 2.170 2.200 2.180 2.200 14,000 30,760 2.1971 1.967 1.958 1.985 1.967 1.985 15,519 1.9821 0.93%
2017-06-16 0 2.160 2.130 2.220 2.130 2.210 472,000 1,025,740 2.1732 1.949 1.922 2.003 1.922 1.994 523,198 1.9605 -1.37%
2017-06-15 0 2.190 2.180 2.200 2.150 2.220 824,000 1,791,060 2.1736 1.976 1.967 1.985 1.940 2.003 913,379 1.9609 0.92%
2017-06-14 0 2.170 2.150 2.160 2.100 2.170 1,196,000 2,558,820 2.1395 1.958 1.940 1.949 1.895 1.958 1,325,730 1.9301 0.46%
2017-06-13 0 2.160 2.150 2.160 2.120 2.190 796,000 1,709,720 2.1479 1.949 1.940 1.949 1.913 1.976 882,342 1.9377 0.47%
2017-06-12 0 2.150 2.110 2.150 2.110 2.230 1,028,000 2,229,540 2.1688 1.940 1.904 1.940 1.904 2.012 1,139,507 1.9566 -3.59%
2017-06-09 0 2.230 2.220 2.230 2.210 2.270 230,000 514,120 2.2353 2.012 2.003 2.012 1.994 2.048 254,948 2.0166 -1.33%
2017-06-08 0 2.260 2.220 2.260 2.200 2.270 2,216,000 4,942,560 2.2304 2.039 2.003 2.039 1.985 2.048 2,456,370 2.0121 -0.44%
2017-06-07 0 2.270 2.250 2.270 2.230 2.270 202,000 454,700 2.2510 2.048 2.030 2.048 2.012 2.048 223,911 2.0307 0.44%
2017-06-06 0 2.260 2.230 2.260 2.220 2.290 630,000 1,424,300 2.2608 2.039 2.012 2.039 2.003 2.066 698,336 2.0396 0.00%
2017-06-05 0 2.260 2.250 2.260 2.240 2.260 500,000 1,124,020 2.2480 2.039 2.030 2.039 2.021 2.039 554,235 2.0281 0.44%
2017-06-02 0 2.250 2.200 2.250 2.200 2.250 403,374 894,649 2.2179 2.030 1.985 2.030 1.985 2.030 447,128 2.0009 2.74%
2017-06-01 0 2.190 2.180 2.190 2.170 2.190 24,000 52,260 2.1775 1.976 1.967 1.976 1.958 1.976 26,603 1.9644 0.92%
2017-05-31 0 2.170 2.170 2.200 2.170 2.200 138,748 302,637 2.1812 1.958 1.958 1.985 1.958 1.985 153,798 1.9678 -0.46%
2017-05-29 0 2.180 2.170 2.190 2.160 2.200 208,000 451,440 2.1704 1.967 1.958 1.976 1.949 1.985 230,562 1.9580 1.40%
2017-05-26 0 2.150 2.150 2.160 2.100 2.190 800,000 1,721,000 2.1513 1.940 1.940 1.949 1.895 1.976 886,776 1.9407 -0.92%
2017-05-25 0 2.170 2.170 2.180 2.150 2.200 400,000 869,280 2.1732 1.958 1.958 1.967 1.940 1.985 443,388 1.9605 0.00%
2017-05-24 0 2.170 2.150 2.170 2.150 2.220 342,000 744,900 2.1781 1.958 1.940 1.958 1.940 2.003 379,097 1.9649 -3.56%
2017-05-23 0 2.250 2.220 2.270 2.200 2.270 146,000 326,220 2.2344 2.030 2.003 2.048 1.985 2.048 161,837 2.0157 -1.32%
2017-05-22 0 2.280 2.260 2.280 2.230 2.300 96,000 218,500 2.2760 2.057 2.039 2.057 2.012 2.075 106,413 2.0533 -1.30%
2017-05-19 0 2.310 2.300 2.310 2.180 2.320 456,000 1,032,040 2.2632 2.084 2.075 2.084 1.967 2.093 505,462 2.0418 2.67%
2017-05-18 0 2.250 2.220 2.290 2.170 2.310 648,000 1,465,380 2.2614 2.030 2.003 2.066 1.958 2.084 718,289 2.0401 2.27%
2017-05-17 0 2.200 2.190 2.210 2.160 2.260 540,000 1,186,520 2.1973 1.985 1.976 1.994 1.949 2.039 598,574 1.9822 2.33%
2017-05-16 0 2.150 2.150 2.190 2.150 2.210 400,000 874,500 2.1863 1.940 1.940 1.976 1.940 1.994 443,388 1.9723 -2.71%
2017-05-15 0 2.210 2.190 2.220 2.140 2.220 564,000 1,227,280 2.1760 1.994 1.976 2.003 1.931 2.003 625,177 1.9631 1.84%
2017-05-12 0 2.170 2.160 2.170 2.150 2.210 442,000 959,120 2.1700 1.958 1.949 1.958 1.940 1.994 489,944 1.9576 -1.36%
2017-05-11 0 2.200 2.180 2.210 2.170 2.220 404,000 886,780 2.1950 1.985 1.967 1.994 1.958 2.003 447,822 1.9802 0.46%
2017-05-10 0 2.190 2.180 2.190 2.130 2.200 988,000 2,147,120 2.1732 1.976 1.967 1.976 1.922 1.985 1,095,169 1.9605 1.39%
2017-05-09 0 2.160 2.160 2.170 2.160 2.220 650,000 1,420,840 2.1859 1.949 1.949 1.958 1.949 2.003 720,506 1.9720 -1.82%
2017-05-08 0 2.200 2.190 2.200 2.180 2.220 390,000 856,520 2.1962 1.985 1.976 1.985 1.967 2.003 432,303 1.9813 -0.45%
2017-05-05 0 2.210 2.180 2.210 2.110 2.220 1,662,000 3,616,790 2.1762 1.994 1.967 1.994 1.904 2.003 1,842,277 1.9632 0.00%
2017-05-04 0 2.210 2.180 2.210 2.150 2.210 976,000 2,134,560 2.1870 1.994 1.967 1.994 1.940 1.994 1,081,867 1.9730 0.00%
2017-05-02 0 2.210 2.180 2.230 2.180 2.240 176,000 388,360 2.2066 1.994 1.967 2.012 1.967 2.021 195,091 1.9907 0.00%
2017-04-28 0 2.210 2.200 2.230 2.150 2.250 1,590,000 3,482,280 2.1901 1.994 1.985 2.012 1.940 2.030 1,762,468 1.9758 -0.45%
2017-04-27 0 2.220 2.190 2.220 2.180 2.250 984,000 2,169,180 2.2045 2.003 1.976 2.003 1.967 2.030 1,090,735 1.9887 -1.33%
2017-04-26 0 2.250 2.220 2.250 2.170 2.300 1,400,000 3,116,100 2.2258 2.030 2.003 2.030 1.958 2.075 1,551,858 2.0080 -0.44%
2017-04-25 0 2.260 2.240 2.260 2.200 2.300 1,012,000 2,293,680 2.2665 2.039 2.021 2.039 1.985 2.075 1,121,772 2.0447 0.00%
2017-04-24 0 2.260 2.250 2.260 2.150 2.300 670,000 1,479,340 2.2080 2.039 2.030 2.039 1.940 2.075 742,675 1.9919 0.44%
2017-04-21 0 2.250 2.250 2.280 2.200 2.300 88,000 197,880 2.2486 2.030 2.030 2.057 1.985 2.075 97,545 2.0286 -2.17%
2017-04-20 0 2.300 2.200 2.320 - - 0 0 - 2.075 1.985 2.093 - - 0 - 0.00%
2017-04-19 0 2.300 2.210 2.300 2.200 2.310 510,000 1,154,320 2.2634 2.075 1.994 2.075 1.985 2.084 565,320 2.0419 2.22%
2017-04-18 0 2.250 2.220 2.250 2.210 2.260 166,000 372,180 2.2420 2.030 2.003 2.030 1.994 2.039 184,006 2.0227 -0.88%
2017-04-13 0 2.270 2.260 2.270 2.260 2.270 362,000 820,040 2.2653 2.048 2.039 2.048 2.039 2.048 401,266 2.0436 0.89%
2017-04-12 0 2.250 2.240 2.250 2.220 2.290 458,000 1,026,180 2.2406 2.030 2.021 2.030 2.003 2.066 507,679 2.0213 -2.17%
2017-04-11 0 2.300 2.290 2.300 2.290 2.330 236,000 542,540 2.2989 2.075 2.066 2.075 2.066 2.102 261,599 2.0739 0.44%
2017-04-10 0 2.290 2.280 2.290 2.260 2.290 426,000 968,400 2.2732 2.066 2.057 2.066 2.039 2.066 472,208 2.0508 0.44%
2017-04-07 0 2.280 2.280 2.290 2.250 2.290 678,000 1,534,920 2.2639 2.057 2.057 2.066 2.030 2.066 751,543 2.0424 0.00%
2017-04-06 0 2.280 2.270 2.280 2.250 2.300 580,000 1,315,340 2.2678 2.057 2.048 2.057 2.030 2.075 642,913 2.0459 -0.87%
2017-04-05 0 2.300 2.260 2.300 2.270 2.300 620,000 1,417,760 2.2867 2.075 2.039 2.075 2.048 2.075 687,252 2.0629 0.44%
2017-04-03 0 2.290 2.270 2.290 2.250 2.300 564,000 1,285,520 2.2793 2.066 2.048 2.066 2.030 2.075 625,177 2.0562 -0.43%
2017-03-31 0 2.300 2.280 2.390 2.230 2.390 3,278,000 7,463,220 2.2768 2.075 2.057 2.156 2.012 2.156 3,633,565 2.0540 2.22%
2017-03-30 0 2.250 2.250 2.260 2.250 2.300 3,354,000 7,608,340 2.2684 2.030 2.030 2.039 2.030 2.075 3,717,809 2.0465 -3.02%
2017-03-29 0 2.320 2.300 2.320 2.260 2.370 2,772,000 6,441,760 2.3239 2.093 2.075 2.093 2.039 2.138 3,072,679 2.0965 1.31%
2017-03-28 0 2.290 2.280 2.290 2.280 2.330 1,444,000 3,322,220 2.3007 2.066 2.057 2.066 2.057 2.102 1,600,631 2.0756 -2.14%
2017-03-27 0 2.340 2.340 2.350 2.340 2.400 648,000 1,535,400 2.3694 2.111 2.111 2.120 2.111 2.165 718,289 2.1376 -2.50%
2017-03-24 0 2.400 2.400 2.410 2.390 2.420 296,000 712,300 2.4064 2.165 2.165 2.174 2.156 2.183 328,107 2.1709 0.42%
2017-03-23 0 2.390 2.380 2.390 2.380 2.420 198,000 473,980 2.3938 2.156 2.147 2.156 2.147 2.183 219,477 2.1596 -0.42%
2017-03-22 0 2.400 2.380 2.400 2.390 2.410 1,064,000 2,553,400 2.3998 2.165 2.147 2.165 2.156 2.174 1,179,412 2.1650 0.00%
2017-03-21 0 2.400 2.380 2.400 2.350 2.420 626,000 1,489,540 2.3795 2.165 2.147 2.165 2.120 2.183 693,902 2.1466 0.84%
2017-03-20 0 2.380 2.380 2.410 2.380 2.430 340,000 814,700 2.3962 2.147 2.147 2.174 2.147 2.192 376,880 2.1617 -2.46%
2017-03-17 0 2.440 2.410 2.500 2.380 2.500 1,254,000 3,041,580 2.4255 2.201 2.174 2.255 2.147 2.255 1,390,022 2.1882 2.09%
2017-03-16 0 2.390 2.380 2.400 2.370 2.460 425,933 1,014,543 2.3819 2.156 2.147 2.165 2.138 2.219 472,134 2.1488 -0.83%
2017-03-15 0 2.410 2.400 2.430 2.400 2.440 1,516,000 3,656,120 2.4117 2.174 2.165 2.192 2.165 2.201 1,680,441 2.1757 0.42%
2017-03-14 0 2.400 2.390 2.410 2.390 2.410 176,000 422,320 2.3995 2.165 2.156 2.174 2.156 2.174 195,091 2.1647 -1.23%
2017-03-13 0 2.430 2.390 2.430 2.380 2.440 1,460,000 3,516,020 2.4082 2.192 2.156 2.192 2.147 2.201 1,618,366 2.1726 2.97%
2017-03-10 0 2.360 2.360 2.380 2.360 2.430 554,000 1,330,000 2.4007 2.129 2.129 2.147 2.129 2.192 614,092 2.1658 -1.26%
2017-03-09 0 2.390 2.370 2.390 2.360 2.410 352,000 839,840 2.3859 2.156 2.138 2.156 2.129 2.174 390,182 2.1524 0.84%
2017-03-08 0 2.370 2.370 2.390 2.370 2.410 304,000 721,040 2.3718 2.138 2.138 2.156 2.138 2.174 336,975 2.1397 -0.42%
2017-03-07 0 2.380 2.380 2.410 2.370 2.420 492,000 1,174,920 2.3880 2.147 2.147 2.174 2.138 2.183 545,367 2.1544 -0.83%
2017-03-06 0 2.400 2.370 2.400 2.350 2.410 300,000 714,560 2.3819 2.165 2.138 2.165 2.120 2.174 332,541 2.1488 0.84%
2017-03-03 0 2.380 2.380 2.400 2.340 2.420 444,000 1,057,400 2.3815 2.147 2.147 2.165 2.111 2.183 492,161 2.1485 -0.83%
2017-03-02 0 2.400 2.400 2.410 2.360 2.410 116,000 275,960 2.3790 2.165 2.165 2.174 2.129 2.174 128,583 2.1462 1.27%
2017-03-01 0 2.370 2.360 2.390 2.350 2.430 1,200,000 2,862,340 2.3853 2.138 2.129 2.156 2.120 2.192 1,330,164 2.1519 0.00%
2017-02-28 0 2.370 2.360 2.420 2.360 2.430 158,000 375,640 2.3775 2.138 2.129 2.183 2.129 2.192 175,138 2.1448 -3.27%
2017-02-27 0 2.450 2.450 2.470 2.390 2.500 2,214,000 5,502,320 2.4852 2.210 2.210 2.228 2.156 2.255 2,454,153 2.2420 -1.61%
2017-02-24 0 2.490 2.430 2.480 2.440 2.570 3,760,000 9,324,260 2.4799 2.246 2.192 2.237 2.201 2.319 4,167,848 2.2372 4.18%
2017-02-23 0 2.390 2.340 2.390 2.320 2.400 1,468,000 3,460,960 2.3576 2.156 2.111 2.156 2.093 2.165 1,627,234 2.1269 4.37%
2017-02-22 0 2.290 2.290 2.300 2.290 2.320 20,000 46,180 2.3090 2.066 2.066 2.075 2.066 2.093 22,169 2.0831 0.00%
2017-02-21 0 2.290 2.250 2.290 2.270 2.320 690,000 1,577,860 2.2868 2.066 2.030 2.066 2.048 2.093 764,844 2.0630 -0.87%
2017-02-20 0 2.310 2.270 2.310 2.270 2.310 136,000 310,920 2.2862 2.084 2.048 2.084 2.048 2.084 150,752 2.0625 0.87%
2017-02-17 0 2.290 2.270 2.290 2.270 2.300 442,000 1,008,020 2.2806 2.066 2.048 2.066 2.048 2.075 489,944 2.0574 0.00%
2017-02-16 0 2.290 2.280 2.300 2.270 2.330 344,000 785,100 2.2823 2.066 2.057 2.075 2.048 2.102 381,314 2.0589 0.44%
2017-02-15 0 2.280 2.280 2.290 2.280 2.390 600,000 1,380,010 2.3000 2.057 2.057 2.066 2.057 2.156 665,082 2.0749 -0.44%
2017-02-14 0 2.290 2.280 2.290 2.280 2.320 406,000 933,420 2.2991 2.066 2.057 2.066 2.057 2.093 450,039 2.0741 0.44%
2017-02-13 0 2.280 2.280 2.290 2.280 2.320 318,000 729,480 2.2940 2.057 2.057 2.066 2.057 2.093 352,494 2.0695 0.00%
2017-02-10 0 2.280 2.280 2.310 2.270 2.320 106,000 244,020 2.3021 2.057 2.057 2.084 2.048 2.093 117,498 2.0768 -2.98%
2017-02-09 0 2.350 2.310 2.350 2.250 2.400 1,742,000 4,014,040 2.3043 2.120 2.084 2.120 2.030 2.165 1,930,955 2.0788 0.00%
2017-02-08 0 2.350 2.350 2.400 2.350 2.440 124,000 292,020 2.3550 2.120 2.120 2.165 2.120 2.201 137,450 2.1245 -0.84%
2017-02-07 0 2.370 2.370 2.410 2.370 2.400 308,000 735,540 2.3881 2.138 2.138 2.174 2.138 2.165 341,409 2.1544 -1.25%
2017-02-06 0 2.400 2.360 2.420 2.350 2.400 322,000 767,300 2.3829 2.165 2.129 2.183 2.120 2.165 356,927 2.1497 0.00%
2017-02-03 0 2.400 2.380 2.420 2.400 2.420 102,000 244,880 2.4008 2.165 2.147 2.183 2.165 2.183 113,064 2.1659 0.00%
2017-02-02 0 2.400 2.360 2.400 2.360 2.420 206,000 491,120 2.3841 2.165 2.129 2.165 2.129 2.183 228,345 2.1508 0.42%
2017-02-01 0 2.390 2.370 2.400 2.350 2.450 304,000 727,820 2.3941 2.156 2.138 2.165 2.120 2.210 336,975 2.1599 0.00%
2017-01-27 0 2.390 2.390 2.400 2.380 2.450 206,000 494,420 2.4001 2.156 2.156 2.165 2.147 2.210 228,345 2.1652 -0.42%
2017-01-26 0 2.400 2.390 2.400 2.380 2.480 910,000 2,208,860 2.4273 2.165 2.156 2.165 2.147 2.237 1,008,708 2.1898 0.00%
2017-01-25 0 2.400 2.380 2.470 2.380 2.490 616,000 1,489,120 2.4174 2.165 2.147 2.228 2.147 2.246 682,818 2.1808 -2.83%
2017-01-24 0 2.470 2.380 2.470 2.350 2.500 338,000 822,140 2.4324 2.228 2.147 2.228 2.120 2.255 374,663 2.1943 4.22%
2017-01-23 0 2.370 2.360 2.440 2.370 2.450 134,000 325,100 2.4261 2.138 2.129 2.201 2.138 2.210 148,535 2.1887 -1.25%
2017-01-20 0 2.400 2.400 2.420 2.380 2.440 248,000 598,380 2.4128 2.165 2.165 2.183 2.147 2.201 274,901 2.1767 -0.41%
2017-01-19 0 2.410 2.410 2.440 2.300 2.530 1,574,000 3,858,600 2.4515 2.174 2.174 2.201 2.075 2.282 1,744,732 2.2116 2.99%
2017-01-18 0 2.340 2.330 2.380 2.340 2.410 836,000 1,975,960 2.3636 2.111 2.102 2.147 2.111 2.174 926,681 2.1323 -3.70%
2017-01-17 0 2.430 2.420 2.430 2.270 2.430 1,698,000 3,968,220 2.3370 2.192 2.183 2.192 2.048 2.192 1,882,182 2.1083 6.58%
2017-01-16 0 2.280 2.280 2.310 2.220 2.320 1,532,000 3,499,060 2.2840 2.057 2.057 2.084 2.003 2.093 1,698,176 2.0605 0.88%
2017-01-13 0 2.260 2.250 2.280 2.250 2.280 690,000 1,560,140 2.2611 2.039 2.030 2.057 2.030 2.057 764,844 2.0398 -0.88%
2017-01-12 0 2.280 2.240 2.270 2.220 2.320 734,000 1,655,580 2.2556 2.057 2.021 2.048 2.003 2.093 813,617 2.0348 -1.72%
2017-01-11 0 2.320 2.240 2.320 2.110 2.330 1,912,000 4,236,160 2.2156 2.093 2.021 2.093 1.904 2.102 2,119,395 1.9988 4.04%
2017-01-10 0 2.230 2.210 2.240 2.180 2.350 1,550,000 3,441,550 2.2204 2.012 1.994 2.021 1.967 2.120 1,718,129 2.0031 -2.62%
2017-01-09 0 2.290 2.260 2.300 2.250 2.430 1,902,000 4,391,120 2.3087 2.066 2.039 2.075 2.030 2.192 2,108,310 2.0828 -4.18%
2017-01-06 0 2.390 2.370 2.390 2.370 2.440 680,864 1,637,015 2.4043 2.156 2.138 2.156 2.138 2.201 754,717 2.1690 -2.45%
2017-01-05 0 2.450 2.430 2.450 2.420 2.480 702,000 1,723,220 2.4547 2.210 2.192 2.210 2.183 2.237 778,146 2.2145 0.41%
2017-01-04 0 2.440 2.430 2.460 2.250 2.510 2,508,000 6,114,960 2.4382 2.201 2.192 2.219 2.030 2.264 2,780,043 2.1996 -1.61%
2017-01-03 0 2.480 2.480 2.500 2.460 2.530 854,000 2,130,160 2.4943 2.237 2.237 2.255 2.219 2.282 946,634 2.2502 -0.80%
2016-12-30 0 2.500 2.480 2.500 2.430 2.500 1,246,000 3,077,920 2.4702 2.255 2.237 2.255 2.192 2.255 1,381,154 2.2285 1.63%
2016-12-29 0 2.460 2.460 2.470 2.450 2.500 1,926,201 4,803,570 2.4938 2.219 2.219 2.228 2.210 2.255 2,135,136 2.2498 -0.40%
2016-12-28 0 2.470 2.460 2.480 2.450 2.550 824,000 2,045,920 2.4829 2.228 2.219 2.237 2.210 2.300 913,379 2.2399 -1.20%
2016-12-23 0 2.500 2.480 2.500 2.450 2.510 1,382,000 3,436,380 2.4865 2.255 2.237 2.255 2.210 2.264 1,531,906 2.2432 0.00%
2016-12-22 0 2.500 2.500 2.510 2.460 2.600 4,914,000 12,334,220 2.5100 2.255 2.255 2.264 2.219 2.346 5,447,022 2.2644 0.40%
2016-12-21 0 2.490 2.480 2.490 2.350 2.500 3,814,000 9,360,600 2.4543 2.246 2.237 2.246 2.120 2.255 4,227,705 2.2141 1.22%
2016-12-20 0 2.460 2.460 2.470 2.420 2.480 2,624,000 6,425,880 2.4489 2.219 2.219 2.228 2.183 2.237 2,908,626 2.2092 0.00%
2016-12-19 0 2.460 2.460 2.470 2.400 2.500 41,211,264 99,202,208 2.4072 2.219 2.219 2.228 2.165 2.255 45,681,457 2.1716 9.33%
2016-12-16 1 - - - - - 0 0 - 2.030 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 2.030 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 2.030 - - - - 0 - 0.00%
2016-12-13 1 2.250 2.250 2.290 2.250 2.390 942,000 2,153,900 2.2865 2.030 2.030 2.066 2.030 2.156 1,044,179 2.0628 -2.17%
2016-12-12 0 2.300 2.300 2.330 2.300 2.400 78,008 181,857 2.3313 2.075 2.075 2.102 2.075 2.165 86,470 2.1031 -1.71%
2016-12-09 0 2.340 2.330 2.350 2.300 2.350 194,000 455,080 2.3458 2.111 2.102 2.120 2.075 2.120 215,043 2.1162 -0.43%
2016-12-08 0 2.350 2.330 2.360 2.280 2.400 688,000 1,624,860 2.3617 2.120 2.102 2.129 2.057 2.165 762,627 2.1306 -1.67%
2016-12-07 0 2.390 2.370 2.390 2.360 2.420 2,652,000 6,328,740 2.3864 2.156 2.138 2.156 2.129 2.183 2,939,663 2.1529 -0.42%
2016-12-06 0 2.400 2.370 2.400 2.370 2.400 756,000 1,801,320 2.3827 2.165 2.138 2.165 2.138 2.165 838,003 2.1495 0.84%
2016-12-05 0 2.380 2.380 2.430 2.210 2.450 1,268,000 3,049,900 2.4053 2.147 2.147 2.192 1.994 2.210 1,405,540 2.1699 -2.86%
2016-12-02 0 2.450 2.450 2.460 2.410 2.500 1,146,000 2,821,720 2.4622 2.210 2.210 2.219 2.174 2.255 1,270,307 2.2213 -1.21%
2016-12-01 0 2.480 2.480 2.490 2.480 2.540 688,000 1,716,480 2.4949 2.237 2.237 2.246 2.237 2.291 762,627 2.2507 -1.59%
2016-11-30 0 2.520 2.510 2.530 2.510 2.600 1,550,000 3,939,800 2.5418 2.273 2.264 2.282 2.264 2.346 1,718,129 2.2931 -0.79%
2016-11-29 0 2.540 2.540 2.550 2.500 2.610 2,170,000 5,530,580 2.5487 2.291 2.291 2.300 2.255 2.355 2,405,380 2.2993 -1.93%
2016-11-28 0 2.590 2.580 2.590 2.540 2.600 1,994,000 5,132,720 2.5741 2.337 2.328 2.337 2.291 2.346 2,210,290 2.3222 1.97%
2016-11-25 0 2.540 2.510 2.540 2.500 2.540 1,300,000 3,266,680 2.5128 2.291 2.264 2.291 2.255 2.291 1,441,011 2.2669 0.79%
2016-11-24 0 2.520 2.480 2.520 2.480 2.520 2,726,000 6,824,440 2.5035 2.273 2.237 2.273 2.237 2.273 3,021,690 2.2585 0.80%
2016-11-23 0 2.500 2.480 2.500 2.430 2.520 928,000 2,312,700 2.4921 2.255 2.237 2.255 2.192 2.273 1,028,660 2.2483 -0.79%
2016-11-22 0 2.520 2.490 2.530 2.460 2.520 2,636,000 6,596,360 2.5024 2.273 2.246 2.282 2.219 2.273 2,921,927 2.2575 0.80%
2016-11-21 0 2.500 2.480 2.500 2.470 2.550 684,000 1,710,260 2.5004 2.255 2.237 2.255 2.228 2.300 758,194 2.2557 -0.79%
2016-11-18 0 2.520 2.480 2.520 2.470 2.520 864,000 2,161,100 2.5013 2.273 2.237 2.273 2.228 2.273 957,718 2.2565 0.80%
2016-11-17 0 2.500 2.490 2.500 2.490 2.520 1,190,000 2,983,460 2.5071 2.255 2.246 2.255 2.246 2.273 1,319,080 2.2618 -0.79%
2016-11-16 0 2.520 2.480 2.530 2.490 2.550 4,942,000 12,463,540 2.5220 2.273 2.237 2.282 2.246 2.300 5,478,060 2.2752 -1.18%
2016-11-15 0 2.550 2.520 2.550 2.500 2.550 7,300,000 18,402,780 2.5209 2.300 2.273 2.300 2.255 2.300 8,091,832 2.2742 2.41%
2016-11-14 0 2.490 2.480 2.490 2.370 2.520 5,560,000 13,709,240 2.4657 2.246 2.237 2.246 2.138 2.273 6,163,094 2.2244 3.75%
2016-11-11 0 2.400 2.370 2.400 2.370 2.400 932,000 2,220,720 2.3827 2.165 2.138 2.165 2.138 2.165 1,033,094 2.1496 0.42%
2016-11-10 0 2.390 2.380 2.390 2.350 2.400 2,414,000 5,729,120 2.3733 2.156 2.147 2.156 2.120 2.165 2,675,847 2.1410 0.00%
2016-11-09 0 2.390 2.370 2.390 2.350 2.430 328,000 785,220 2.3940 2.156 2.138 2.156 2.120 2.192 363,578 2.1597 -2.05%
2016-11-08 0 2.440 2.390 2.440 2.370 2.490 1,658,000 3,983,920 2.4028 2.201 2.156 2.201 2.138 2.246 1,837,844 2.1677 1.67%
2016-11-07 0 2.400 2.390 2.400 2.350 2.500 692,000 1,662,260 2.4021 2.165 2.156 2.165 2.120 2.255 767,061 2.1670 1.69%
2016-11-04 0 2.360 2.330 2.360 2.330 2.400 1,320,000 3,132,280 2.3729 2.129 2.102 2.129 2.102 2.165 1,463,181 2.1407 -0.84%
2016-11-03 0 2.380 2.370 2.390 2.380 2.450 984,000 2,353,260 2.3915 2.147 2.138 2.156 2.147 2.210 1,090,735 2.1575 -2.06%
2016-11-02 0 2.430 2.430 2.440 2.420 2.480 1,840,000 4,513,180 2.4528 2.192 2.192 2.201 2.183 2.237 2,039,585 2.2128 -1.22%
2016-11-01 0 2.460 2.460 2.480 2.460 2.490 1,728,000 4,284,660 2.4795 2.219 2.219 2.237 2.219 2.246 1,915,436 2.2369 -0.81%
2016-10-31 0 2.480 2.470 2.480 2.470 2.510 1,310,000 3,245,100 2.4772 2.237 2.228 2.237 2.228 2.264 1,452,096 2.2348 -1.59%
2016-10-28 0 2.520 2.500 2.520 2.500 2.560 1,108,000 2,794,240 2.5219 2.273 2.255 2.273 2.255 2.309 1,228,185 2.2751 -1.18%
2016-10-27 0 2.550 2.550 2.570 2.530 2.600 816,000 2,086,960 2.5575 2.300 2.300 2.319 2.282 2.346 904,512 2.3073 -0.39%
2016-10-26 0 2.560 2.510 2.560 2.470 2.560 442,000 1,113,680 2.5196 2.309 2.264 2.309 2.228 2.309 489,944 2.2731 1.59%
2016-10-25 0 2.520 2.510 2.520 2.500 2.540 1,000,000 2,517,720 2.5177 2.273 2.264 2.273 2.255 2.291 1,108,470 2.2713 -2.33%
2016-10-24 0 2.580 2.570 2.580 2.540 2.620 282,000 727,640 2.5803 2.328 2.319 2.328 2.291 2.364 312,589 2.3278 -1.15%
2016-10-20 0 2.610 2.570 2.610 2.570 2.650 98,000 254,840 2.6004 2.355 2.319 2.355 2.319 2.391 108,630 2.3459 1.56%
2016-10-19 0 2.570 2.550 2.560 2.550 2.600 114,000 294,520 2.5835 2.319 2.300 2.309 2.300 2.346 126,366 2.3307 -0.77%
2016-10-18 0 2.590 2.590 2.600 2.560 2.620 190,000 491,520 2.5869 2.337 2.337 2.346 2.309 2.364 210,609 2.3338 -1.52%
2016-10-17 0 2.630 2.590 2.630 2.550 2.650 512,000 1,331,060 2.5997 2.373 2.337 2.373 2.300 2.391 567,537 2.3453 2.73%
2016-10-14 0 2.560 2.550 2.560 2.540 2.610 768,000 1,971,200 2.5667 2.309 2.300 2.309 2.291 2.355 851,305 2.3155 -2.29%
2016-10-13 0 2.620 2.600 2.620 2.600 2.650 388,000 1,015,480 2.6172 2.364 2.346 2.364 2.346 2.391 430,086 2.3611 -1.13%
2016-10-12 0 2.650 2.630 2.650 2.590 2.750 888,000 2,335,020 2.6295 2.391 2.373 2.391 2.337 2.481 984,322 2.3722 -1.85%
2016-10-11 0 2.700 2.670 2.700 2.620 2.790 6,684,000 18,082,040 2.7053 2.436 2.409 2.436 2.364 2.517 7,409,015 2.4405 2.27%
2016-10-07 0 2.640 2.600 2.630 2.590 2.740 1,154,000 3,043,340 2.6372 2.382 2.346 2.373 2.337 2.472 1,279,175 2.3791 -2.22%
2016-10-06 0 2.700 2.670 2.700 2.640 2.720 668,000 1,792,380 2.6832 2.436 2.409 2.436 2.382 2.454 740,458 2.4206 0.00%
2016-10-05 0 2.700 2.680 2.730 2.680 2.740 354,000 959,760 2.7112 2.436 2.418 2.463 2.418 2.472 392,398 2.4459 -0.74%
2016-10-04 0 2.720 2.700 2.720 2.660 2.730 1,112,000 3,005,320 2.7026 2.454 2.436 2.454 2.400 2.463 1,232,619 2.4382 0.74%
2016-10-03 0 2.700 2.670 2.700 2.660 2.730 222,000 595,920 2.6843 2.436 2.409 2.436 2.400 2.463 246,080 2.4216 -1.10%
2016-09-30 0 2.730 2.710 2.760 2.560 2.880 3,416,000 9,294,560 2.7209 2.463 2.445 2.490 2.309 2.598 3,786,534 2.4546 3.02%
2016-09-29 0 2.650 2.640 2.680 2.650 2.750 304,000 815,540 2.6827 2.391 2.382 2.418 2.391 2.481 336,975 2.4202 -1.12%
2016-09-28 0 2.680 2.630 2.680 2.630 2.730 80,000 214,220 2.6778 2.418 2.373 2.418 2.373 2.463 88,678 2.4157 0.00%
2016-09-27 0 2.680 2.650 2.680 2.610 2.730 202,000 539,780 2.6722 2.418 2.391 2.418 2.355 2.463 223,911 2.4107 0.75%
2016-09-26 0 2.660 2.650 2.660 2.630 2.720 370,507 987,373 2.6649 2.400 2.391 2.400 2.373 2.454 410,696 2.4041 -2.21%
2016-09-23 0 2.720 2.700 2.720 2.700 2.880 616,000 1,687,640 2.7397 2.454 2.436 2.454 2.436 2.598 682,818 2.4716 -3.20%
2016-09-22 0 2.810 2.800 2.870 - - 0 0 - 2.535 2.526 2.589 - - 0 - 0.00%
2016-09-21 0 2.810 2.790 2.810 2.790 2.900 172,000 483,740 2.8124 2.535 2.517 2.535 2.517 2.616 190,657 2.5372 0.36%
2016-09-20 0 2.800 2.790 2.800 2.800 2.900 596,000 1,682,100 2.8223 2.526 2.517 2.526 2.526 2.616 660,648 2.5461 -0.36%
2016-09-19 0 2.810 2.810 2.850 2.810 2.930 1,282,000 3,665,160 2.8589 2.535 2.535 2.571 2.535 2.643 1,421,059 2.5792 -3.44%
2016-09-15 0 2.910 2.860 2.930 2.800 2.940 1,682,000 4,848,680 2.8827 2.625 2.580 2.643 2.526 2.652 1,864,447 2.6006 5.82%
2016-09-14 0 2.750 2.740 2.750 2.740 2.790 522,000 1,442,520 2.7634 2.481 2.472 2.481 2.472 2.517 578,621 2.4930 1.48%
2016-09-13 0 2.820 2.810 2.820 2.800 2.900 808,000 2,293,560 2.8386 2.445 2.436 2.445 2.427 2.514 931,998 2.4609 0.36%
2016-09-12 0 2.810 2.790 2.810 2.760 2.890 1,462,000 4,098,840 2.8036 2.436 2.419 2.436 2.393 2.505 1,686,364 2.4306 -2.43%
2016-09-09 0 2.880 2.850 2.880 2.810 2.900 736,000 2,101,980 2.8560 2.497 2.471 2.497 2.436 2.514 848,949 2.4760 0.70%
2016-09-08 0 2.860 2.860 2.870 2.840 2.900 1,064,000 3,048,780 2.8654 2.479 2.479 2.488 2.462 2.514 1,227,285 2.4842 2.14%
2016-09-07 0 2.800 2.790 2.800 2.750 2.830 862,000 2,401,680 2.7862 2.427 2.419 2.427 2.384 2.453 994,285 2.4155 -0.36%
2016-09-06 0 2.810 2.770 2.810 2.700 2.850 2,166,000 6,027,160 2.7826 2.436 2.401 2.436 2.341 2.471 2,498,402 2.4124 4.46%
2016-09-05 0 2.690 2.690 2.700 2.670 2.740 594,000 1,600,760 2.6949 2.332 2.332 2.341 2.315 2.375 685,157 2.3363 -0.37%
2016-09-02 0 2.700 2.680 2.700 2.670 2.730 706,000 1,900,500 2.6919 2.341 2.323 2.341 2.315 2.367 814,345 2.3338 0.75%
2016-09-01 0 2.680 2.670 2.680 2.650 2.720 1,020,000 2,719,020 2.6657 2.323 2.315 2.323 2.297 2.358 1,176,533 2.3110 -1.83%
2016-08-31 0 2.730 2.680 2.750 2.610 2.750 2,504,000 6,695,300 2.6738 2.367 2.323 2.384 2.263 2.384 2,888,272 2.3181 0.74%
2016-08-30 0 2.710 2.700 2.710 2.680 2.730 868,000 2,346,500 2.7033 2.349 2.341 2.349 2.323 2.367 1,001,206 2.3437 0.74%
2016-08-29 0 2.690 2.680 2.700 2.620 2.790 622,000 1,674,540 2.6922 2.332 2.323 2.341 2.271 2.419 717,454 2.3340 -0.37%
2016-08-26 0 2.700 2.660 2.710 2.660 2.730 168,000 456,320 2.7162 2.341 2.306 2.349 2.306 2.367 193,782 2.3548 -1.10%
2016-08-25 0 2.730 2.670 2.730 2.670 2.750 670,000 1,823,760 2.7220 2.367 2.315 2.367 2.315 2.384 772,821 2.3599 1.11%
2016-08-24 0 2.700 2.680 2.700 2.680 2.730 584,000 1,576,420 2.6993 2.341 2.323 2.341 2.323 2.367 673,623 2.3402 -0.37%
2016-08-23 0 2.710 2.690 2.710 2.650 2.750 506,000 1,373,400 2.7142 2.349 2.332 2.349 2.297 2.384 583,652 2.3531 -0.37%
2016-08-22 0 2.720 2.680 2.720 2.650 2.750 684,000 1,855,580 2.7128 2.358 2.323 2.358 2.297 2.384 788,969 2.3519 3.03%
2016-08-19 0 2.640 2.640 2.670 2.630 2.720 740,000 1,968,880 2.6606 2.289 2.289 2.315 2.280 2.358 853,563 2.3067 -1.86%
2016-08-18 0 2.690 2.650 2.690 2.630 2.730 1,168,000 3,120,380 2.6716 2.332 2.297 2.332 2.280 2.367 1,347,245 2.3161 -0.74%
2016-08-17 0 2.710 2.710 2.730 2.690 2.770 838,000 2,281,660 2.7227 2.349 2.349 2.367 2.332 2.401 966,602 2.3605 -0.37%
2016-08-16 0 2.720 2.720 2.750 2.680 2.780 2,122,000 5,771,440 2.7198 2.358 2.358 2.384 2.323 2.410 2,447,649 2.3580 0.37%
2016-08-15 0 2.710 2.710 2.720 2.600 2.720 2,232,000 5,988,400 2.6830 2.349 2.349 2.358 2.254 2.358 2,574,530 2.3260 3.83%
2016-08-12 0 2.610 2.600 2.610 2.490 2.610 3,924,000 10,096,680 2.5731 2.263 2.254 2.263 2.159 2.263 4,526,191 2.2307 4.82%
2016-08-11 0 2.490 2.470 2.490 2.390 2.490 850,000 2,084,160 2.4520 2.159 2.141 2.159 2.072 2.159 980,444 2.1257 2.05%
2016-08-10 0 2.440 2.420 2.440 2.430 2.460 188,000 460,420 2.4490 2.115 2.098 2.115 2.107 2.133 216,851 2.1232 0.41%
2016-08-09 0 2.430 2.390 2.430 2.350 2.450 606,000 1,446,340 2.3867 2.107 2.072 2.107 2.037 2.124 698,999 2.0692 3.40%
2016-08-08 0 2.350 2.330 2.350 2.340 2.380 864,000 2,033,900 2.3541 2.037 2.020 2.037 2.029 2.063 996,592 2.0409 2.17%
2016-08-05 0 2.300 2.280 2.300 2.210 2.340 626,000 1,425,920 2.2778 1.994 1.977 1.994 1.916 2.029 722,068 1.9748 0.00%
2016-08-04 0 2.300 2.280 2.300 2.280 2.300 392,000 895,980 2.2857 1.994 1.977 1.994 1.977 1.994 452,158 1.9816 0.44%
2016-08-03 0 2.290 2.300 2.330 2.270 2.320 2,364,000 5,401,000 2.2847 1.985 1.994 2.020 1.968 2.011 2,726,788 1.9807 -1.72%
2016-08-01 0 2.330 2.320 2.330 2.270 2.420 4,210,000 9,839,900 2.3373 2.020 2.011 2.020 1.968 2.098 4,856,081 2.0263 -4.51%
2016-07-29 0 2.440 2.430 2.440 2.210 2.500 1,380,000 3,342,980 2.4224 2.115 2.107 2.115 1.916 2.167 1,591,780 2.1002 -2.40%
2016-07-28 0 2.500 2.480 2.500 2.490 2.500 56,000 139,900 2.4982 2.167 2.150 2.167 2.159 2.167 64,594 2.1658 0.40%
2016-07-27 0 2.490 2.440 2.500 2.490 2.520 94,000 234,420 2.4938 2.159 2.115 2.167 2.159 2.185 108,426 2.1620 -1.19%
2016-07-26 0 2.520 2.510 2.550 2.490 2.560 136,000 342,600 2.5191 2.185 2.176 2.211 2.159 2.219 156,871 2.1840 -1.56%
2016-07-25 0 2.560 2.560 2.580 2.560 2.600 58,000 150,440 2.5938 2.219 2.219 2.237 2.219 2.254 66,901 2.2487 1.99%
2016-07-22 0 2.510 2.500 2.510 2.500 2.580 82,000 206,680 2.5205 2.176 2.167 2.176 2.167 2.237 94,584 2.1851 -1.95%
2016-07-21 0 2.560 2.550 2.560 2.530 2.590 312,000 799,820 2.5635 2.219 2.211 2.219 2.193 2.245 359,881 2.2225 1.59%
2016-07-20 0 2.520 2.470 2.520 2.450 2.600 368,000 921,160 2.5032 2.185 2.141 2.185 2.124 2.254 424,475 2.1701 1.20%
2016-07-19 0 2.490 2.430 2.490 2.430 2.500 50,000 124,200 2.4840 2.159 2.107 2.159 2.107 2.167 57,673 2.1535 0.00%
2016-07-18 0 2.490 2.460 2.490 2.420 2.490 104,000 254,360 2.4458 2.159 2.133 2.159 2.098 2.159 119,960 2.1204 2.05%
2016-07-15 0 2.440 2.440 2.470 2.410 2.490 274,000 673,500 2.4580 2.115 2.115 2.141 2.089 2.159 316,049 2.1310 -2.01%
2016-07-14 0 2.490 2.440 2.490 2.430 2.490 338,000 829,460 2.4540 2.159 2.115 2.159 2.107 2.159 389,871 2.1275 0.00%
2016-07-13 0 2.490 2.480 2.490 2.460 2.490 218,001 540,562 2.4796 2.159 2.150 2.159 2.133 2.159 251,456 2.1497 0.81%
2016-07-12 0 2.470 2.450 2.470 2.410 2.480 254,000 622,580 2.4511 2.141 2.124 2.141 2.089 2.150 292,980 2.1250 0.00%
2016-07-11 0 2.470 2.470 2.490 2.350 2.470 298,000 727,440 2.4411 2.141 2.141 2.159 2.037 2.141 343,732 2.1163 0.82%
2016-07-08 0 2.450 2.440 2.450 2.400 2.500 210,000 510,380 2.4304 2.124 2.115 2.124 2.081 2.167 242,227 2.1070 -0.81%
2016-07-07 0 2.470 2.440 2.470 2.440 2.490 94,000 231,220 2.4598 2.141 2.115 2.141 2.115 2.159 108,426 2.1325 0.00%
2016-07-06 0 2.470 2.460 2.470 2.430 2.500 290,000 715,400 2.4669 2.141 2.133 2.141 2.107 2.167 334,504 2.1387 -0.80%
2016-07-05 0 2.490 2.480 2.490 2.470 2.520 422,000 1,048,000 2.4834 2.159 2.150 2.159 2.141 2.185 486,762 2.1530 0.40%
2016-07-04 0 2.480 2.470 2.480 2.420 2.500 1,374,000 3,399,140 2.4739 2.150 2.141 2.150 2.098 2.167 1,584,859 2.1448 2.90%
2016-06-30 0 2.410 2.350 2.420 2.250 2.420 1,330,000 3,085,780 2.3201 2.089 2.037 2.098 1.951 2.098 1,534,106 2.0115 8.07%
2016-06-29 0 2.230 2.220 2.240 2.190 2.250 116,000 258,740 2.2305 1.933 1.925 1.942 1.899 1.951 133,802 1.9338 -0.45%
2016-06-28 0 2.240 2.240 2.250 2.210 2.240 64,000 142,640 2.2288 1.942 1.942 1.951 1.916 1.942 73,822 1.9322 0.45%
2016-06-27 0 2.230 2.230 2.260 2.200 2.260 628,000 1,410,560 2.2461 1.933 1.933 1.959 1.907 1.959 724,375 1.9473 0.00%
2016-06-24 0 2.230 2.230 2.250 2.210 2.300 1,108,000 2,491,200 2.2484 1.933 1.933 1.951 1.916 1.994 1,278,037 1.9492 0.45%
2016-06-23 0 2.220 2.220 2.260 2.220 2.270 88,000 198,700 2.2580 1.925 1.925 1.959 1.925 1.968 101,505 1.9575 -1.77%
2016-06-22 0 2.260 2.260 2.300 2.240 2.320 184,000 418,620 2.2751 1.959 1.959 1.994 1.942 2.011 212,237 1.9724 -1.31%
2016-06-21 0 2.290 2.290 2.300 2.210 2.330 544,000 1,244,380 2.2875 1.985 1.985 1.994 1.916 2.020 627,484 1.9831 4.09%
2016-06-20 0 2.200 2.180 2.200 2.200 2.370 520,000 1,170,060 2.2501 1.907 1.890 1.907 1.907 2.055 599,801 1.9507 -7.17%
2016-06-17 0 2.370 2.260 2.370 2.280 2.380 136,000 318,300 2.3404 2.055 1.959 2.055 1.977 2.063 156,871 2.0291 5.80%
2016-06-16 0 2.240 2.240 2.290 2.240 2.290 86,000 195,140 2.2691 1.942 1.942 1.985 1.942 1.985 99,198 1.9672 -0.88%
2016-06-15 0 2.260 2.250 2.260 2.250 2.260 246,000 555,600 2.2585 1.959 1.951 1.959 1.951 1.959 283,752 1.9580 -1.74%
2016-06-14 0 2.300 2.250 2.300 2.180 2.330 1,210,000 2,713,120 2.2422 1.994 1.951 1.994 1.890 2.020 1,395,691 1.9439 4.55%
2016-06-13 0 2.200 2.200 2.220 2.200 2.270 388,000 859,860 2.2161 1.907 1.907 1.925 1.907 1.968 447,544 1.9213 -3.93%
2016-06-10 0 2.290 2.260 2.300 2.260 2.300 322,000 732,940 2.2762 1.985 1.959 1.994 1.959 1.994 371,415 1.9734 0.00%
2016-06-08 0 2.290 2.270 2.290 2.270 2.340 7,130,000 16,891,060 2.3690 1.985 1.968 1.985 1.968 2.029 8,224,194 2.0538 -1.72%
2016-06-07 0 2.330 2.330 2.340 2.330 2.380 628,000 1,477,840 2.3532 2.020 2.020 2.029 2.020 2.063 724,375 2.0402 -1.27%
2016-06-06 0 2.360 2.340 2.360 2.310 2.400 754,000 1,768,200 2.3451 2.046 2.029 2.046 2.003 2.081 869,711 2.0331 -2.48%
2016-06-03 0 2.420 2.370 2.420 2.330 2.430 772,000 1,828,540 2.3686 2.098 2.055 2.098 2.020 2.107 890,474 2.0534 -0.82%
2016-06-02 0 2.440 2.390 2.440 2.390 2.460 142,000 343,040 2.4158 2.115 2.072 2.115 2.072 2.133 163,792 2.0944 -1.61%
2016-06-01 0 2.480 2.420 2.480 2.420 2.500 470,000 1,149,460 2.4457 2.150 2.098 2.150 2.098 2.167 542,128 2.1203 2.90%
2016-05-31 0 2.410 2.450 2.520 2.320 2.540 1,466,000 3,574,900 2.4385 2.089 2.124 2.185 2.011 2.202 1,690,977 2.1141 -7.31%
2016-05-30 0 2.600 2.410 2.600 2.560 2.600 10,000 25,760 2.5760 2.254 2.089 2.254 2.219 2.254 11,535 2.2333 1.56%
2016-05-27 0 2.560 2.400 2.580 2.560 2.600 188,000 481,360 2.5604 2.219 2.081 2.237 2.219 2.254 216,851 2.2198 0.00%
2016-05-26 0 2.560 2.560 2.570 2.470 2.570 178,000 450,700 2.5320 2.219 2.219 2.228 2.141 2.228 205,316 2.1951 1.59%
2016-05-25 0 2.520 2.510 2.550 2.460 2.520 144,000 360,900 2.5063 2.185 2.176 2.211 2.133 2.185 166,099 2.1728 1.20%
2016-05-24 0 2.490 2.450 2.490 2.470 2.500 154,000 382,300 2.4825 2.159 2.124 2.159 2.141 2.167 177,633 2.1522 -0.40%
2016-05-23 0 2.500 2.480 2.500 2.470 2.500 38,000 94,260 2.4805 2.167 2.150 2.167 2.141 2.167 43,832 2.1505 0.81%
2016-05-20 0 2.480 2.460 2.480 2.440 2.480 270,000 666,970 2.4703 2.150 2.133 2.150 2.115 2.150 311,435 2.1416 0.00%
2016-05-19 0 2.480 2.470 2.500 2.430 2.520 154,000 380,300 2.4695 2.150 2.141 2.167 2.107 2.185 177,633 2.1409 0.40%
2016-05-18 0 2.470 2.450 2.470 2.350 2.470 92,000 222,460 2.4180 2.141 2.124 2.141 2.037 2.141 106,119 2.0963 0.41%
2016-05-17 0 2.460 2.420 2.460 2.440 2.460 14,000 34,300 2.4500 2.133 2.098 2.133 2.115 2.133 16,148 2.1240 2.07%
2016-05-16 0 2.410 2.400 2.410 2.400 2.430 202,000 486,100 2.4064 2.089 2.081 2.089 2.081 2.107 233,000 2.0863 0.00%
2016-05-13 0 2.410 2.410 2.440 2.400 2.480 492,000 1,189,780 2.4183 2.089 2.089 2.115 2.081 2.150 567,504 2.0965 -1.63%
2016-05-12 0 2.450 2.400 2.460 2.110 2.470 840,000 2,025,760 2.4116 2.124 2.081 2.133 1.829 2.141 968,909 2.0908 -1.21%
2016-05-11 0 2.480 2.400 2.480 2.400 2.480 24,000 59,360 2.4733 2.150 2.081 2.150 2.081 2.150 27,683 2.1443 0.00%
2016-05-10 0 2.480 2.410 2.480 2.350 2.480 206,000 497,820 2.4166 2.150 2.089 2.150 2.037 2.150 237,613 2.0951 2.90%
2016-05-09 0 2.410 2.410 2.450 2.410 2.460 188,000 458,520 2.4389 2.089 2.089 2.124 2.089 2.133 216,851 2.1144 -1.63%
2016-05-06 0 2.450 2.450 2.460 2.440 2.460 140,000 342,680 2.4477 2.124 2.124 2.133 2.115 2.133 161,485 2.1221 -0.41%
2016-05-05 0 2.460 2.460 2.490 2.390 2.490 508,000 1,249,480 2.4596 2.133 2.133 2.159 2.072 2.159 585,959 2.1324 -1.20%
2016-05-04 0 2.490 2.470 2.500 2.450 2.500 730,000 1,811,820 2.4819 2.159 2.141 2.167 2.124 2.167 842,028 2.1517 -1.58%
2016-05-03 0 2.530 2.530 2.540 2.450 2.530 856,000 2,136,160 2.4955 2.193 2.193 2.202 2.124 2.193 987,365 2.1635 1.61%
2016-04-29 0 2.490 2.480 2.500 2.490 2.500 310,000 774,100 2.4971 2.159 2.150 2.167 2.159 2.167 357,574 2.1649 0.00%
2016-04-28 0 2.490 2.490 2.500 2.460 2.580 1,342,000 3,374,840 2.5148 2.159 2.159 2.167 2.133 2.237 1,547,948 2.1802 -1.19%
2016-04-27 0 2.520 2.520 2.540 2.510 2.540 106,000 268,320 2.5313 2.185 2.185 2.202 2.176 2.202 122,267 2.1945 -0.40%
2016-04-26 0 2.530 2.490 2.530 2.480 2.530 434,000 1,085,460 2.5011 2.193 2.159 2.193 2.150 2.193 500,603 2.1683 -1.17%
2016-04-25 0 2.560 2.500 2.560 2.450 2.580 1,172,000 2,938,380 2.5072 2.219 2.167 2.219 2.124 2.237 1,351,859 2.1736 2.40%
2016-04-22 0 2.500 2.500 2.550 2.430 2.550 734,000 1,835,740 2.5010 2.167 2.167 2.211 2.107 2.211 846,642 2.1683 -1.96%
2016-04-21 0 2.550 2.550 2.570 2.310 2.630 1,068,000 2,735,340 2.5612 2.211 2.211 2.228 2.003 2.280 1,231,899 2.2204 -2.67%
2016-04-20 0 2.620 2.580 2.620 2.580 2.630 332,000 863,260 2.6002 2.271 2.237 2.271 2.237 2.280 382,950 2.2542 -0.76%
2016-04-19 0 2.640 2.610 2.640 2.600 2.670 676,000 1,776,400 2.6278 2.289 2.263 2.289 2.254 2.315 779,741 2.2782 0.76%
2016-04-18 0 2.620 2.610 2.630 2.590 2.630 266,000 691,320 2.5989 2.271 2.263 2.280 2.245 2.280 306,821 2.2532 -0.76%
2016-04-15 0 2.640 2.620 2.640 2.610 2.640 184,000 482,740 2.6236 2.289 2.271 2.289 2.263 2.289 212,237 2.2745 0.38%
2016-04-14 0 2.630 2.610 2.630 2.610 2.660 386,000 1,012,360 2.6227 2.280 2.263 2.280 2.263 2.306 445,237 2.2738 0.00%
2016-04-13 0 2.630 2.620 2.630 2.610 2.730 858,000 2,258,580 2.6324 2.280 2.271 2.280 2.263 2.367 989,672 2.2822 -1.87%
2016-04-12 0 2.680 2.630 2.690 2.630 2.690 180,000 480,620 2.6701 2.323 2.280 2.332 2.280 2.332 207,623 2.3149 0.37%
2016-04-11 0 2.670 2.630 2.670 2.630 2.700 234,000 625,080 2.6713 2.315 2.280 2.315 2.280 2.341 269,910 2.3159 0.00%
2016-04-08 0 2.670 2.630 2.670 2.600 2.700 864,000 2,310,780 2.6745 2.315 2.280 2.315 2.254 2.341 996,592 2.3187 0.38%
2016-04-07 0 2.660 2.640 2.660 2.640 2.670 324,000 860,040 2.6544 2.306 2.289 2.306 2.289 2.315 373,722 2.3013 -0.37%
2016-04-06 0 2.670 2.650 2.670 2.630 2.700 1,156,000 3,065,760 2.6520 2.315 2.297 2.315 2.280 2.341 1,333,404 2.2992 -2.20%
2016-04-05 0 2.730 2.680 2.730 2.660 2.760 1,030,000 2,805,480 2.7238 2.367 2.323 2.367 2.306 2.393 1,188,067 2.3614 3.02%
2016-04-01 0 2.650 2.650 2.680 2.650 2.680 170,000 452,360 2.6609 2.297 2.297 2.323 2.297 2.323 196,089 2.3069 -1.12%
2016-03-31 0 2.680 2.660 2.690 2.660 2.690 160,000 429,660 2.6854 2.323 2.306 2.332 2.306 2.332 184,554 2.3281 -0.37%
2016-03-30 0 2.690 2.650 2.670 2.650 2.700 92,000 246,820 2.6828 2.332 2.297 2.315 2.297 2.341 106,119 2.3259 1.13%
2016-03-29 0 2.660 2.660 2.690 2.400 2.740 1,220,000 3,225,860 2.6441 2.306 2.306 2.332 2.081 2.375 1,407,225 2.2924 -3.27%
2016-03-24 0 2.750 2.750 2.790 2.730 2.810 1,006,000 2,812,320 2.7955 2.384 2.384 2.419 2.367 2.436 1,160,384 2.4236 -2.14%
2016-03-23 0 2.810 2.800 2.830 2.790 2.850 878,000 2,486,940 2.8325 2.436 2.427 2.453 2.419 2.471 1,012,741 2.4557 1.08%
2016-03-22 0 2.780 2.780 2.790 2.700 2.810 2,072,000 5,714,020 2.7577 2.410 2.410 2.419 2.341 2.436 2,389,976 2.3908 2.21%
2016-03-21 0 2.720 2.700 2.720 2.680 2.850 260,000 702,500 2.7019 2.358 2.341 2.358 2.323 2.471 299,900 2.3424 0.37%
2016-03-18 0 2.710 2.710 2.730 2.660 2.730 733,203 1,971,919 2.6895 2.349 2.349 2.367 2.306 2.367 845,723 2.3316 1.50%
2016-03-17 0 2.670 2.670 2.710 2.670 2.730 170,000 457,300 2.6900 2.315 2.315 2.349 2.315 2.367 196,089 2.3321 0.00%
2016-03-16 0 2.670 2.670 2.680 2.650 2.710 180,000 482,140 2.6786 2.315 2.315 2.323 2.297 2.349 207,623 2.3222 0.75%
2016-03-15 0 2.650 2.640 2.670 2.630 2.690 454,000 1,203,200 2.6502 2.297 2.289 2.315 2.280 2.332 523,672 2.2976 -2.57%
2016-03-14 0 2.720 2.690 2.720 2.690 2.730 134,000 364,820 2.7225 2.358 2.332 2.358 2.332 2.367 154,564 2.3603 0.00%
2016-03-11 0 2.720 2.690 2.720 2.680 2.720 334,000 899,160 2.6921 2.358 2.332 2.358 2.323 2.358 385,257 2.3339 -0.73%
2016-03-10 0 2.740 2.710 2.750 2.720 2.750 382,000 1,046,280 2.7390 2.375 2.349 2.384 2.358 2.384 440,623 2.3745 1.48%
2016-03-09 0 2.700 2.690 2.700 2.680 2.740 252,000 677,020 2.6866 2.341 2.332 2.341 2.323 2.375 290,673 2.3291 0.00%
2016-03-08 0 2.700 2.690 2.700 2.670 2.710 259,868 699,970 2.6936 2.341 2.332 2.341 2.315 2.349 299,748 2.3352 0.75%
2016-03-07 0 2.680 2.680 2.700 2.680 2.720 694,000 1,864,400 2.6865 2.323 2.323 2.341 2.323 2.358 800,504 2.3290 -3.60%
2016-03-04 0 2.780 2.730 2.780 2.720 2.780 588,000 1,617,360 2.7506 2.410 2.367 2.410 2.358 2.410 678,237 2.3847 2.58%
2016-03-03 0 2.710 2.700 2.740 2.710 2.750 1,082,000 2,952,020 2.7283 2.349 2.341 2.375 2.349 2.384 1,248,047 2.3653 0.37%
2016-03-02 0 2.700 2.660 2.700 2.650 2.710 250,000 672,580 2.6903 2.341 2.306 2.341 2.297 2.349 288,366 2.3324 1.89%
2016-03-01 0 2.650 2.630 2.700 2.640 2.650 102,000 270,000 2.6471 2.297 2.280 2.341 2.289 2.297 117,653 2.2949 1.92%
2016-02-29 0 2.600 2.590 2.690 2.590 2.800 968,000 2,635,920 2.7231 2.254 2.245 2.332 2.245 2.427 1,116,553 2.3608 -7.47%
2016-02-26 0 2.810 2.810 2.860 2.790 2.870 2,148,000 6,079,110 2.8301 2.436 2.436 2.479 2.419 2.488 2,477,639 2.4536 0.72%
2016-02-25 0 2.790 2.780 2.790 2.770 2.850 698,000 1,961,920 2.8108 2.419 2.410 2.419 2.401 2.471 805,117 2.4368 -0.36%
2016-02-24 0 2.800 2.790 2.840 2.700 2.870 1,110,000 3,134,660 2.8240 2.427 2.419 2.462 2.341 2.488 1,280,344 2.4483 -2.10%
2016-02-23 0 2.860 2.860 2.870 2.770 2.880 896,000 2,556,180 2.8529 2.479 2.479 2.488 2.401 2.497 1,033,503 2.4733 0.35%
2016-02-22 0 2.850 2.800 2.850 2.720 2.860 1,236,000 3,469,540 2.8071 2.471 2.427 2.471 2.358 2.479 1,425,681 2.4336 4.78%
2016-02-19 0 2.720 2.690 2.730 2.650 2.720 108,000 290,700 2.6917 2.358 2.332 2.367 2.297 2.358 124,574 2.3336 1.87%
2016-02-18 0 2.670 2.670 2.720 2.640 2.690 110,000 292,610 2.6601 2.315 2.315 2.358 2.289 2.332 126,881 2.3062 3.09%
2016-02-17 0 2.590 2.580 2.600 2.580 2.620 104,000 271,160 2.6073 2.245 2.237 2.254 2.237 2.271 119,960 2.2604 -0.38%
2016-02-16 0 2.600 2.560 2.620 2.590 2.620 62,000 161,900 2.6113 2.254 2.219 2.271 2.245 2.271 71,515 2.2639 0.00%
2016-02-15 0 2.600 2.600 2.610 2.540 2.620 462,000 1,183,860 2.5625 2.254 2.254 2.263 2.202 2.271 532,900 2.2215 1.96%
2016-02-12 0 2.550 2.560 2.660 2.510 2.640 180,000 466,440 2.5913 2.211 2.219 2.306 2.176 2.289 207,623 2.2466 -3.41%
2016-02-11 0 2.640 2.610 2.670 2.630 2.740 36,000 96,200 2.6722 2.289 2.263 2.315 2.280 2.375 41,525 2.3167 -3.65%
2016-02-05 0 2.740 2.740 2.750 2.720 2.750 40,038 109,300 2.7299 2.375 2.375 2.384 2.358 2.384 46,182 2.3667 -1.44%
2016-02-04 0 2.780 2.710 2.780 2.600 2.790 342,000 920,360 2.6911 2.410 2.349 2.410 2.254 2.419 394,484 2.3331 8.17%
2016-02-03 0 2.570 2.570 2.580 2.560 2.610 228,000 588,920 2.5830 2.228 2.228 2.237 2.219 2.263 262,990 2.2393 -1.53%
2016-02-02 0 2.610 2.600 2.610 2.610 2.670 96,000 254,520 2.6513 2.263 2.254 2.263 2.263 2.315 110,732 2.2985 -2.25%
2016-02-01 0 2.670 2.660 2.710 2.630 2.680 242,000 641,860 2.6523 2.315 2.306 2.349 2.280 2.323 279,138 2.2994 0.00%
2016-01-29 0 2.670 2.660 2.670 2.500 2.680 1,020,000 2,677,820 2.6253 2.315 2.306 2.315 2.167 2.323 1,176,533 2.2760 5.95%
2016-01-28 0 2.520 2.520 2.550 2.490 2.570 588,000 1,493,700 2.5403 2.185 2.185 2.211 2.159 2.228 678,237 2.2023 0.00%
2016-01-27 0 2.520 2.520 2.540 2.480 2.540 244,000 613,860 2.5158 2.185 2.185 2.202 2.150 2.202 281,445 2.1811 -0.79%
2016-01-26 0 2.540 2.520 2.550 2.510 2.580 286,000 728,420 2.5469 2.202 2.185 2.211 2.176 2.237 329,891 2.2081 0.00%
2016-01-25 0 2.540 2.540 2.590 2.510 2.580 416,000 1,060,620 2.5496 2.202 2.202 2.245 2.176 2.237 479,841 2.2104 -1.93%
2016-01-22 0 2.590 2.550 2.590 2.550 2.620 604,000 1,570,000 2.5993 2.245 2.211 2.245 2.211 2.271 696,692 2.2535 0.39%
2016-01-21 0 2.580 2.570 2.580 2.560 2.730 1,080,000 2,824,460 2.6152 2.237 2.228 2.237 2.219 2.367 1,245,741 2.2673 -4.09%
2016-01-20 0 2.690 2.620 2.690 2.630 2.780 1,840,000 4,902,690 2.6645 2.332 2.271 2.332 2.280 2.410 2,122,373 2.3100 -1.47%
2016-01-19 0 2.730 2.730 2.780 2.710 2.900 4,734,000 13,234,520 2.7956 2.367 2.367 2.410 2.349 2.514 5,460,496 2.4237 1.11%
2016-01-18 0 2.700 2.690 2.700 2.650 2.710 802,000 2,155,740 2.6880 2.341 2.332 2.341 2.297 2.349 925,078 2.3303 1.50%
2016-01-15 0 2.660 2.660 2.670 2.650 2.700 1,086,000 2,898,880 2.6693 2.306 2.306 2.315 2.297 2.341 1,252,661 2.3142 1.53%
2016-01-14 0 2.620 2.620 2.650 2.610 2.710 1,258,000 3,336,180 2.6520 2.271 2.271 2.297 2.263 2.349 1,451,057 2.2991 -1.87%
2016-01-13 0 2.670 2.660 2.700 2.670 2.800 916,000 2,487,680 2.7158 2.315 2.306 2.341 2.315 2.427 1,056,573 2.3545 -3.26%
2016-01-12 0 2.760 2.730 2.760 2.700 2.800 784,000 2,156,460 2.7506 2.393 2.367 2.393 2.341 2.427 904,315 2.3846 0.00%
2016-01-11 0 2.760 2.760 2.770 2.730 2.930 908,000 2,559,660 2.8190 2.393 2.393 2.401 2.367 2.540 1,047,345 2.4440 -5.48%
2016-01-08 0 2.920 2.910 2.920 2.760 2.930 5,728,000 16,471,200 2.8756 2.532 2.523 2.532 2.393 2.540 6,607,039 2.4930 5.80%
2016-01-07 0 2.760 2.760 2.800 2.700 2.930 3,358,000 9,242,800 2.7525 2.393 2.393 2.427 2.341 2.540 3,873,330 2.3863 -2.82%
2016-01-06 0 2.840 2.810 2.850 2.630 2.850 2,442,000 6,646,460 2.7217 2.462 2.436 2.471 2.280 2.471 2,816,758 2.3596 7.98%
2016-01-05 0 2.630 2.610 2.630 2.580 2.630 516,000 1,338,860 2.5947 2.280 2.263 2.280 2.237 2.280 595,187 2.2495 1.15%
2016-01-04 0 2.600 2.540 2.610 2.570 2.630 712,000 1,845,840 2.5925 2.254 2.202 2.263 2.228 2.280 821,266 2.2476 0.00%
2015-12-31 0 2.600 2.580 2.600 2.560 2.650 474,000 1,242,040 2.6203 2.254 2.237 2.254 2.219 2.297 546,742 2.2717 1.96%
2015-12-30 0 2.550 2.550 2.560 2.460 2.570 1,178,000 2,972,400 2.5233 2.211 2.211 2.219 2.133 2.228 1,358,780 2.1876 2.82%
2015-12-29 0 2.480 2.480 2.490 2.480 2.500 88,000 218,760 2.4859 2.150 2.150 2.159 2.150 2.167 101,505 2.1552 -0.40%
2015-12-28 0 2.490 2.480 2.520 2.480 2.520 154,000 384,320 2.4956 2.159 2.150 2.185 2.150 2.185 177,633 2.1636 -0.80%
2015-12-24 0 2.510 2.500 2.520 2.460 2.540 400,000 1,001,660 2.5042 2.176 2.167 2.185 2.133 2.202 461,385 2.1710 0.40%
2015-12-23 0 2.500 2.500 2.510 2.450 2.530 760,000 1,889,570 2.4863 2.167 2.167 2.176 2.124 2.193 876,632 2.1555 1.63%
2015-12-22 0 2.460 2.450 2.500 2.380 2.550 546,000 1,348,300 2.4694 2.133 2.124 2.167 2.063 2.211 629,791 2.1409 -1.20%
2015-12-21 0 2.490 2.480 2.530 2.400 2.530 448,000 1,117,160 2.4937 2.159 2.150 2.193 2.081 2.193 516,752 2.1619 -0.80%
2015-12-18 0 2.510 2.520 2.570 2.510 2.650 1,242,820 3,178,282 2.5573 2.176 2.185 2.228 2.176 2.297 1,433,547 2.2171 -1.57%
2015-12-17 0 2.550 2.550 2.600 2.540 2.700 1,028,000 2,717,040 2.6430 2.211 2.211 2.254 2.202 2.341 1,185,760 2.2914 -0.39%
2015-12-16 0 2.560 2.550 2.570 2.530 2.590 472,000 1,209,540 2.5626 2.219 2.211 2.228 2.193 2.245 544,435 2.2216 1.19%
2015-12-15 0 2.530 2.530 2.570 2.500 2.590 532,000 1,349,040 2.5358 2.193 2.193 2.228 2.167 2.245 613,643 2.1984 2.02%
2015-12-14 0 2.480 2.480 2.490 2.480 2.550 500,000 1,251,060 2.5021 2.150 2.150 2.159 2.150 2.211 576,732 2.1692 -0.20%
2015-12-11 0 2.510 2.490 2.530 2.470 2.550 372,165 931,682 2.5034 2.154 2.137 2.172 2.120 2.189 433,597 2.1487 -1.95%
2015-12-10 0 2.560 2.550 2.570 2.560 2.570 272,000 696,132 2.5593 2.197 2.189 2.206 2.197 2.206 316,898 2.1967 0.39%
2015-12-09 0 2.550 2.550 2.570 2.530 2.550 96,000 244,360 2.5454 2.189 2.189 2.206 2.172 2.189 111,846 2.1848 -0.39%
2015-12-08 0 2.560 2.540 2.560 2.530 2.570 180,000 457,700 2.5428 2.197 2.180 2.197 2.172 2.206 209,712 2.1825 -0.39%
2015-12-07 0 2.570 2.540 2.570 2.540 2.600 270,000 691,500 2.5611 2.206 2.180 2.206 2.180 2.232 314,568 2.1983 0.39%
2015-12-04 0 2.560 2.540 2.570 2.540 2.600 326,000 840,960 2.5796 2.197 2.180 2.206 2.180 2.232 379,812 2.2141 1.19%
2015-12-03 0 2.530 2.530 2.570 2.530 2.600 290,000 743,670 2.5644 2.172 2.172 2.206 2.172 2.232 337,870 2.2011 -1.56%
2015-12-02 0 2.570 2.540 2.580 2.540 2.650 292,000 753,460 2.5803 2.206 2.180 2.214 2.180 2.275 340,200 2.2148 0.39%
2015-12-01 0 2.560 2.550 2.580 2.500 2.620 726,000 1,870,040 2.5758 2.197 2.189 2.214 2.146 2.249 845,839 2.2109 2.40%
2015-11-30 0 2.500 2.500 2.550 2.490 2.590 1,824,000 4,608,090 2.5264 2.146 2.146 2.189 2.137 2.223 2,125,083 2.1684 -0.79%
2015-11-27 0 2.520 2.520 2.550 2.520 2.570 96,000 242,880 2.5300 2.163 2.163 2.189 2.163 2.206 111,846 2.1715 -1.18%
2015-11-26 0 2.550 2.530 2.570 2.530 2.630 1,164,000 3,016,820 2.5918 2.189 2.172 2.206 2.172 2.257 1,356,139 2.2246 1.19%
2015-11-25 0 2.520 2.490 2.540 2.480 2.540 316,000 791,900 2.5060 2.163 2.137 2.180 2.129 2.180 368,161 2.1510 0.40%
2015-11-24 0 2.510 2.480 2.510 2.480 2.530 206,000 515,380 2.5018 2.154 2.129 2.154 2.129 2.172 240,004 2.1474 -1.57%
2015-11-23 0 2.550 2.530 2.550 2.530 2.620 198,000 511,120 2.5814 2.189 2.172 2.189 2.172 2.249 230,683 2.2157 0.39%
2015-11-20 0 2.540 2.520 2.540 2.500 2.540 346,000 874,020 2.5261 2.180 2.163 2.180 2.146 2.180 403,113 2.1682 0.00%
2015-11-19 0 2.540 2.500 2.540 2.490 2.560 520,000 1,314,040 2.5270 2.180 2.146 2.180 2.137 2.197 605,835 2.1690 0.00%
2015-11-18 0 2.540 2.510 2.550 2.390 2.550 4,160,000 10,198,060 2.4515 2.180 2.154 2.189 2.051 2.189 4,846,682 2.1041 -1.17%
2015-11-17 0 2.570 2.550 2.570 2.530 2.600 610,000 1,561,560 2.5599 2.206 2.189 2.206 2.172 2.232 710,691 2.1972 0.78%
2015-11-16 0 2.550 2.530 2.560 2.500 2.570 184,000 468,080 2.5439 2.189 2.172 2.197 2.146 2.206 214,372 2.1835 0.00%
2015-11-13 0 2.550 2.530 2.540 2.530 2.600 650,000 1,658,040 2.5508 2.189 2.172 2.180 2.172 2.232 757,294 2.1894 -1.92%
2015-11-12 0 2.600 2.580 2.600 2.570 2.600 496,000 1,282,760 2.5862 2.232 2.214 2.232 2.206 2.232 577,874 2.2198 -0.76%
2015-11-11 0 2.620 2.580 2.610 2.570 2.620 402,000 1,045,860 2.6016 2.249 2.214 2.240 2.206 2.249 468,357 2.2330 0.38%
2015-11-10 0 2.610 2.590 2.610 2.580 2.630 206,000 534,140 2.5929 2.240 2.223 2.240 2.214 2.257 240,004 2.2255 0.38%
2015-11-09 0 2.600 2.590 2.600 2.590 2.670 402,000 1,053,200 2.6199 2.232 2.223 2.232 2.223 2.292 468,357 2.2487 -1.52%
2015-11-06 0 2.640 2.630 2.650 2.600 2.700 510,000 1,340,900 2.6292 2.266 2.257 2.275 2.232 2.317 594,185 2.2567 -0.38%
2015-11-05 0 2.650 2.640 2.680 2.620 2.710 786,000 2,080,580 2.6470 2.275 2.266 2.300 2.249 2.326 915,743 2.2720 -0.75%
2015-11-04 0 2.670 2.640 2.680 2.630 2.680 1,708,000 4,533,840 2.6545 2.292 2.266 2.300 2.257 2.300 1,989,936 2.2784 -0.37%
2015-11-03 0 2.680 2.640 2.650 2.610 2.710 970,000 2,576,660 2.6564 2.300 2.266 2.275 2.240 2.326 1,130,116 2.2800 0.37%
2015-11-02 0 2.670 2.620 2.680 2.610 2.720 406,000 1,076,670 2.6519 2.292 2.249 2.300 2.240 2.335 473,017 2.2762 -0.74%
2015-10-30 0 2.690 2.610 2.700 2.590 2.700 1,698,000 4,509,790 2.6559 2.309 2.240 2.317 2.223 2.317 1,978,285 2.2796 1.51%
2015-10-29 0 2.650 2.650 2.660 2.580 2.650 978,000 2,559,540 2.6171 2.275 2.275 2.283 2.214 2.275 1,139,436 2.2463 2.32%
2015-10-28 0 2.590 2.540 2.590 2.510 2.650 6,630,000 17,438,320 2.6302 2.223 2.180 2.223 2.154 2.275 7,724,399 2.2576 -1.15%
2015-10-27 0 2.620 2.580 2.620 2.560 2.690 594,000 1,559,400 2.6253 2.249 2.214 2.249 2.197 2.309 692,050 2.2533 -1.13%
2015-10-26 0 2.650 2.630 2.660 2.600 2.760 350,000 925,100 2.6431 2.275 2.257 2.283 2.232 2.369 407,774 2.2687 -2.93%
2015-10-23 0 2.730 2.690 2.730 2.700 2.760 594,000 1,620,380 2.7279 2.343 2.309 2.343 2.317 2.369 692,050 2.3414 0.00%
2015-10-22 0 2.730 2.710 2.740 2.670 2.770 1,634,000 4,456,620 2.7274 2.343 2.326 2.352 2.292 2.378 1,903,721 2.3410 -1.80%
2015-10-20 0 2.780 2.760 2.780 2.740 2.780 638,000 1,761,930 2.7616 2.386 2.369 2.386 2.352 2.386 743,313 2.3704 1.46%
2015-10-19 0 2.740 2.740 2.750 2.690 2.750 1,530,000 4,162,300 2.7205 2.352 2.352 2.360 2.309 2.360 1,782,554 2.3350 2.24%
2015-10-16 0 2.680 2.680 2.690 2.530 2.720 6,124,000 16,256,960 2.6546 2.300 2.300 2.309 2.172 2.335 7,134,875 2.2785 4.69%
2015-10-15 0 2.560 2.560 2.580 2.520 2.600 472,000 1,209,620 2.5628 2.197 2.197 2.214 2.163 2.232 549,912 2.1997 -1.54%
2015-10-14 0 2.600 2.590 2.600 2.560 2.620 1,286,000 3,311,000 2.5747 2.232 2.223 2.232 2.197 2.249 1,498,277 2.2099 -1.52%
2015-10-13 0 2.640 2.610 2.630 2.540 2.650 1,499,807 3,921,922 2.6150 2.266 2.240 2.257 2.180 2.275 1,747,377 2.2445 1.93%
2015-10-12 0 2.590 2.560 2.580 2.500 2.620 550,000 1,415,340 2.5733 2.223 2.197 2.214 2.146 2.249 640,787 2.2088 -0.38%
2015-10-09 0 2.600 2.600 2.610 2.470 2.640 2,650,000 6,818,080 2.5729 2.232 2.232 2.240 2.120 2.266 3,087,429 2.2083 3.59%
2015-10-08 0 2.510 2.440 2.510 2.410 2.520 1,632,000 4,004,620 2.4538 2.154 2.094 2.154 2.069 2.163 1,901,390 2.1062 3.29%
2015-10-07 0 2.430 2.420 2.430 2.400 2.460 914,000 2,215,860 2.4244 2.086 2.077 2.086 2.060 2.111 1,064,872 2.0809 -0.82%
2015-10-06 0 2.450 2.430 2.450 2.400 2.540 504,000 1,229,080 2.4387 2.103 2.086 2.103 2.060 2.180 587,194 2.0931 0.41%
2015-10-05 0 2.440 2.420 2.460 2.420 2.560 840,000 2,052,620 2.4436 2.094 2.077 2.111 2.077 2.197 978,657 2.0974 -2.40%
2015-10-02 0 2.500 2.480 2.500 2.440 2.560 774,000 1,916,860 2.4766 2.146 2.129 2.146 2.094 2.197 901,762 2.1257 1.63%
2015-09-30 0 2.460 2.450 2.460 2.380 2.480 1,070,000 2,601,660 2.4315 2.111 2.103 2.111 2.043 2.129 1,246,622 2.0870 1.65%
2015-09-29 0 2.420 2.380 2.420 2.370 2.560 1,166,193 2,853,572 2.4469 2.077 2.043 2.077 2.034 2.197 1,358,694 2.1002 -3.97%
2015-09-25 0 2.520 2.490 2.500 2.400 2.750 972,000 2,453,640 2.5243 2.163 2.137 2.146 2.060 2.360 1,132,446 2.1667 1.61%
2015-09-24 0 2.480 2.440 2.480 2.430 2.500 1,112,000 2,756,920 2.4792 2.129 2.094 2.129 2.086 2.146 1,295,555 2.1280 -1.98%
2015-09-23 0 2.530 2.470 2.520 2.420 2.580 384,000 974,140 2.5368 2.172 2.120 2.163 2.077 2.214 447,386 2.1774 -1.56%
2015-09-22 0 2.570 2.560 2.600 2.550 2.650 446,000 1,155,060 2.5898 2.206 2.197 2.232 2.189 2.275 519,620 2.2229 -0.39%
2015-09-21 0 2.580 2.570 2.580 2.530 2.650 422,000 1,089,800 2.5825 2.214 2.206 2.214 2.172 2.275 491,659 2.2166 -0.39%
2015-09-18 0 2.590 2.520 2.540 2.510 2.700 2,998,000 7,740,020 2.5817 2.223 2.163 2.180 2.154 2.317 3,492,873 2.2159 0.00%
2015-09-17 0 2.590 2.570 2.600 2.450 2.600 2,150,000 5,475,940 2.5469 2.223 2.206 2.232 2.103 2.232 2,504,896 2.1861 3.60%
2015-09-16 0 2.500 2.480 2.500 2.480 2.540 1,498,000 3,758,240 2.5088 2.146 2.129 2.146 2.129 2.180 1,745,271 2.1534 0.81%
2015-09-15 0 2.480 2.450 2.500 2.440 2.480 146,000 359,960 2.4655 2.129 2.103 2.146 2.094 2.129 170,100 2.1162 -0.80%
2015-09-14 0 2.500 2.500 2.510 2.470 2.550 662,000 1,656,780 2.5027 2.146 2.146 2.154 2.120 2.189 771,275 2.1481 0.00%
2015-09-11 0 2.500 2.490 2.500 2.480 2.620 1,036,000 2,600,220 2.5099 2.146 2.137 2.146 2.129 2.249 1,207,010 2.1543 0.00%
2015-09-10 0 2.500 2.480 2.510 2.410 2.610 1,440,000 3,607,720 2.5054 2.146 2.129 2.154 2.069 2.240 1,677,697 2.1504 0.00%
2015-09-09 0 2.500 2.470 2.500 2.350 2.530 1,696,000 4,211,300 2.4831 2.146 2.120 2.146 2.017 2.172 1,975,955 2.1313 5.93%
2015-09-08 0 2.360 2.340 2.380 2.280 2.400 782,000 1,847,980 2.3631 2.026 2.008 2.043 1.957 2.060 911,083 2.0283 3.96%
2015-09-07 0 2.270 2.270 2.280 2.260 2.390 1,362,000 3,153,560 2.3154 1.948 1.948 1.957 1.940 2.051 1,586,822 1.9873 -5.02%
2015-09-04 0 2.390 2.380 2.390 2.330 2.500 844,000 2,027,920 2.4027 2.051 2.043 2.051 2.000 2.146 983,317 2.0623 -1.24%
2015-09-02 0 2.420 2.400 2.420 2.360 2.450 526,000 1,251,880 2.3800 2.077 2.060 2.077 2.026 2.103 612,826 2.0428 3.86%
2015-09-01 0 2.330 2.310 2.330 2.290 2.390 1,852,000 4,299,604 2.3216 2.000 1.983 2.000 1.966 2.051 2,157,705 1.9927 -4.51%
2015-08-31 0 2.440 2.540 2.560 2.370 2.570 3,472,000 8,503,260 2.4491 2.094 2.180 2.197 2.034 2.206 4,045,115 2.1021 -2.01%
2015-08-28 0 2.490 2.480 2.500 2.440 2.580 2,048,000 5,216,720 2.5472 2.137 2.129 2.146 2.094 2.214 2,386,059 2.1863 2.47%
2015-08-27 0 2.430 2.420 2.440 2.330 2.500 2,356,000 5,742,920 2.4376 2.086 2.077 2.094 2.000 2.146 2,744,899 2.0922 7.05%
2015-08-26 0 2.270 2.270 2.290 2.180 2.370 4,462,000 10,196,860 2.2853 1.948 1.948 1.966 1.871 2.034 5,198,532 1.9615 1.79%
2015-08-25 0 2.230 2.220 2.250 2.140 2.400 3,488,000 7,806,580 2.2381 1.914 1.905 1.931 1.837 2.060 4,063,756 1.9210 -3.04%
2015-08-24 0 2.300 2.290 2.310 2.260 2.590 3,920,000 9,211,360 2.3498 1.974 1.966 1.983 1.940 2.223 4,567,065 2.0169 -16.97%
2015-08-21 0 2.770 2.760 2.780 2.630 2.780 1,482,000 4,021,870 2.7138 2.378 2.369 2.386 2.257 2.386 1,726,630 2.3293 0.36%
2015-08-20 0 2.760 2.750 2.760 2.740 2.800 1,918,000 5,306,540 2.7667 2.369 2.360 2.369 2.352 2.403 2,234,600 2.3747 -2.47%
2015-08-19 0 2.830 2.810 2.830 2.770 2.880 1,856,000 5,235,090 2.8206 2.429 2.412 2.429 2.378 2.472 2,162,366 2.4210 -2.08%
2015-08-18 0 2.890 2.870 2.890 2.850 3.050 992,000 2,877,240 2.9004 2.481 2.463 2.481 2.446 2.618 1,155,747 2.4895 -3.67%
2015-08-17 0 3.000 2.980 3.000 2.830 3.060 3,354,000 9,835,030 2.9323 2.575 2.558 2.575 2.429 2.626 3,907,637 2.5169 -1.96%
2015-08-14 0 3.060 3.070 3.080 2.770 3.100 8,354,000 25,071,440 3.0011 2.626 2.635 2.644 2.378 2.661 9,732,976 2.5759 8.13%
2015-08-13 0 2.830 2.820 2.840 2.630 2.920 2,890,000 8,049,440 2.7853 2.429 2.420 2.438 2.257 2.506 3,367,046 2.3907 1.98%
2015-08-12 0 2.830 2.830 2.860 2.720 2.870 3,230,000 9,132,430 2.8274 2.382 2.382 2.407 2.289 2.416 3,837,754 2.3796 1.80%
2015-08-11 0 2.780 2.760 2.790 2.740 2.830 790,000 2,196,840 2.7808 2.340 2.323 2.348 2.306 2.382 938,646 2.3404 0.72%
2015-08-10 0 2.760 2.740 2.750 2.740 2.840 6,030,000 16,633,770 2.7585 2.323 2.306 2.315 2.306 2.390 7,164,600 2.3217 0.73%
2015-08-07 0 2.740 2.720 2.740 2.720 2.790 888,000 2,434,260 2.7413 2.306 2.289 2.306 2.289 2.348 1,055,085 2.3072 0.37%
2015-08-06 0 2.730 2.720 2.730 2.720 2.770 206,000 563,590 2.7359 2.298 2.289 2.298 2.289 2.331 244,761 2.3026 0.00%
2015-08-05 0 2.730 2.730 2.740 2.710 2.770 1,356,000 3,727,420 2.7488 2.298 2.298 2.306 2.281 2.331 1,611,144 2.3135 -0.36%
2015-08-04 0 2.740 2.730 2.750 2.680 2.760 804,000 2,198,380 2.7343 2.306 2.298 2.315 2.256 2.323 955,280 2.3013 0.00%
2015-08-03 0 2.740 2.710 2.750 2.670 2.850 926,000 2,527,320 2.7293 2.306 2.281 2.315 2.247 2.399 1,100,235 2.2971 -4.53%
2015-07-31 0 2.870 2.870 2.880 2.690 2.880 10,818,000 29,949,200 2.7685 2.416 2.416 2.424 2.264 2.424 12,853,505 2.3300 9.96%
2015-07-30 0 2.610 2.610 2.630 2.590 2.680 384,000 1,010,240 2.6308 2.197 2.197 2.214 2.180 2.256 456,253 2.2142 -1.51%
2015-07-29 0 2.650 2.650 2.660 2.630 2.740 2,626,000 7,059,800 2.6884 2.230 2.230 2.239 2.214 2.306 3,120,106 2.2627 0.76%
2015-07-28 0 2.630 2.620 2.630 2.370 2.750 1,408,000 3,680,460 2.6140 2.214 2.205 2.214 1.995 2.315 1,672,928 2.2000 2.73%
2015-07-27 0 2.560 2.550 2.560 2.550 2.750 1,842,000 4,805,860 2.6090 2.155 2.146 2.155 2.146 2.315 2,188,589 2.1959 -7.25%
2015-07-24 0 2.760 2.760 2.770 2.740 2.860 2,642,000 7,386,180 2.7957 2.323 2.323 2.331 2.306 2.407 3,139,116 2.3529 -2.47%
2015-07-23 0 2.830 2.820 2.830 2.780 2.830 788,000 2,214,130 2.8098 2.382 2.373 2.382 2.340 2.382 936,269 2.3648 0.71%
2015-07-22 0 2.810 2.790 2.820 2.790 2.870 3,220,842 9,075,660 2.8178 2.365 2.348 2.373 2.348 2.416 3,826,873 2.3716 -1.75%
2015-07-21 0 2.860 2.860 2.890 2.800 2.960 4,278,000 12,304,600 2.8763 2.407 2.407 2.432 2.357 2.491 5,082,945 2.4208 -2.05%
2015-07-20 0 2.920 2.900 2.920 2.880 2.970 1,886,000 5,506,220 2.9195 2.458 2.441 2.458 2.424 2.500 2,240,868 2.4572 -1.35%
2015-07-17 0 2.960 2.960 2.970 2.840 2.990 4,128,000 12,155,900 2.9447 2.491 2.491 2.500 2.390 2.516 4,904,721 2.4784 4.59%
2015-07-16 0 2.830 2.830 2.840 2.750 2.880 1,782,000 5,058,510 2.8387 2.382 2.382 2.390 2.315 2.424 2,117,300 2.3891 0.00%
2015-07-15 0 2.830 2.820 2.830 2.780 2.930 7,820,000 22,082,960 2.8239 2.382 2.373 2.382 2.340 2.466 9,291,404 2.3767 -4.07%
2015-07-14 0 2.950 2.940 2.960 2.880 3.040 4,578,000 13,490,840 2.9469 2.483 2.474 2.491 2.424 2.559 5,439,392 2.4802 -1.67%
2015-07-13 0 3.000 2.970 3.040 2.680 3.200 21,424,000 63,092,910 2.9450 2.525 2.500 2.559 2.256 2.693 25,455,121 2.4786 1.35%
2015-07-10 0 2.960 2.950 2.970 2.560 3.090 52,910,000 150,240,130 2.8395 2.491 2.483 2.500 2.155 2.601 62,865,499 2.3899 19.84%
2015-07-09 0 2.470 2.440 2.470 1.870 2.850 29,066,000 66,589,910 2.2910 2.079 2.054 2.079 1.574 2.399 34,535,033 1.9282 30.69%
2015-07-08 0 1.890 1.880 1.910 1.700 2.330 31,914,000 60,862,780 1.9071 1.591 1.582 1.608 1.431 1.961 37,918,910 1.6051 -19.23%
2015-07-07 0 2.340 2.320 2.330 2.320 2.710 10,410,000 25,582,780 2.4575 1.969 1.953 1.961 1.953 2.281 12,368,737 2.0683 -13.33%
2015-07-06 0 2.700 2.700 2.710 2.360 2.940 34,856,000 91,493,960 2.6249 2.272 2.272 2.281 1.986 2.474 41,414,475 2.2092 -6.25%
2015-07-03 0 2.880 2.860 2.870 2.810 3.150 17,248,000 50,493,860 2.9275 2.424 2.407 2.416 2.365 2.651 20,493,369 2.4639 -8.57%
2015-07-02 0 3.150 3.160 3.170 2.910 3.300 24,052,000 74,167,090 3.0836 2.651 2.660 2.668 2.449 2.777 28,577,603 2.5953 -4.55%
2015-06-30 0 3.300 3.300 3.310 2.800 3.320 26,084,000 80,446,080 3.0841 2.777 2.777 2.786 2.357 2.794 30,991,943 2.5957 10.74%
2015-06-29 0 2.980 3.000 3.010 2.870 3.140 12,152,000 36,082,380 2.9693 2.508 2.525 2.533 2.416 2.643 14,438,510 2.4990 -4.18%
2015-06-26 0 3.110 3.100 3.120 3.050 3.290 14,986,000 46,490,820 3.1023 2.617 2.609 2.626 2.567 2.769 17,805,753 2.6110 -0.96%
2015-06-25 0 3.140 3.140 3.160 3.050 3.180 13,394,000 41,623,000 3.1076 2.643 2.643 2.660 2.567 2.676 15,914,203 2.6155 -1.57%
2015-06-24 0 3.190 3.190 3.200 3.000 3.540 27,636,017 87,950,513 3.1825 2.685 2.685 2.693 2.525 2.979 32,835,986 2.6785 -5.34%
2015-06-23 0 3.370 3.360 3.390 3.270 3.480 12,112,000 40,826,620 3.3708 2.836 2.828 2.853 2.752 2.929 14,390,983 2.8370 -1.75%
2015-06-22 0 3.430 3.410 3.420 3.420 3.600 52,932,024 182,680,162 3.4512 2.887 2.870 2.878 2.878 3.030 62,891,667 2.9047 -2.00%
2015-06-19 0 3.500 3.490 3.500 3.490 3.740 12,345,281 44,394,471 3.5961 2.946 2.937 2.946 2.937 3.148 14,668,158 3.0266 -1.41%
2015-06-18 0 3.550 3.530 3.550 3.510 3.920 25,276,000 93,592,400 3.7028 2.988 2.971 2.988 2.954 3.299 30,031,910 3.1164 -9.44%
2015-06-17 0 3.920 3.920 3.930 3.780 4.120 23,238,000 91,192,360 3.9243 3.299 3.299 3.308 3.181 3.468 27,610,442 3.3028 -1.26%
2015-06-16 0 3.970 3.960 3.990 3.680 3.990 30,565,000 118,085,830 3.8634 3.341 3.333 3.358 3.097 3.358 36,316,084 3.2516 7.88%
2015-06-15 0 3.680 3.660 3.680 3.400 3.720 38,441,000 139,802,020 3.6368 3.097 3.080 3.097 2.862 3.131 45,674,025 3.0609 7.60%
2015-06-12 0 3.420 3.410 3.420 3.180 3.430 23,413,493 76,983,987 3.2880 2.878 2.870 2.878 2.676 2.887 27,818,955 2.7673 8.57%
2015-06-11 0 3.150 3.120 3.160 3.060 3.400 14,498,000 45,780,790 3.1577 2.651 2.626 2.660 2.575 2.862 17,225,931 2.6577 3.28%
2015-06-10 0 3.050 3.050 3.070 3.040 3.550 50,097,000 164,332,300 3.2803 2.567 2.567 2.584 2.559 2.988 59,523,208 2.7608 1.33%
2015-06-09 1 - - - - - 0 0 - 2.533 - - - - 0 - 0.00%
2015-06-08 0 3.010 3.000 3.010 2.740 3.580 98,592,152 315,077,203 3.1958 2.533 2.525 2.533 2.306 3.013 117,143,165 2.6897 9.85%
2015-06-05 0 2.740 2.720 2.730 2.650 2.760 68,672,000 170,440,160 2.4819 2.306 2.289 2.298 2.230 2.323 81,593,264 2.0889 2.62%
2015-06-04 0 2.670 2.660 2.680 2.630 2.810 43,376,000 117,423,680 2.7071 2.247 2.239 2.256 2.214 2.365 51,537,590 2.2784 0.00%
2015-06-03 0 2.670 2.650 2.680 2.600 2.810 42,588,000 115,867,260 2.7207 2.247 2.230 2.256 2.188 2.365 50,601,321 2.2898 0.38%
2015-06-02 0 2.660 2.660 2.680 2.650 3.000 65,160,474 180,917,091 2.7765 2.239 2.239 2.256 2.230 2.525 77,421,012 2.3368 -0.75%
2015-06-01 1 2.680 2.650 2.810 2.560 2.900 22,344,000 61,720,420 2.7623 2.256 2.230 2.365 2.155 2.441 26,548,228 2.3248 3.47%
2015-05-29 0 2.590 2.580 2.590 2.510 2.600 5,734,000 14,707,960 2.5650 2.180 2.171 2.180 2.113 2.188 6,812,904 2.1588 1.57%
2015-05-28 0 2.550 2.550 2.560 2.510 2.650 11,012,000 28,514,150 2.5894 2.146 2.146 2.155 2.113 2.230 13,084,008 2.1793 -1.54%
2015-05-27 0 2.590 2.590 2.600 2.590 2.760 11,250,000 29,958,440 2.6630 2.180 2.180 2.188 2.180 2.323 13,366,790 2.2413 -4.07%
2015-05-26 0 2.700 2.680 2.700 2.540 2.700 10,602,000 27,666,160 2.6095 2.272 2.256 2.272 2.138 2.272 12,596,863 2.1963 3.05%
2015-05-22 0 2.620 2.610 2.620 2.560 2.620 1,588,000 4,110,340 2.5884 2.205 2.197 2.205 2.155 2.205 1,886,797 2.1785 1.16%
2015-05-21 0 2.590 2.590 2.600 2.570 2.600 674,000 1,744,840 2.5888 2.180 2.180 2.188 2.163 2.188 800,819 2.1788 0.39%
2015-05-20 0 2.580 2.580 2.620 2.550 2.630 2,774,000 7,213,300 2.6003 2.171 2.171 2.205 2.146 2.214 3,295,953 2.1885 -0.39%
2015-05-19 0 2.590 2.590 2.600 2.550 2.610 1,840,000 4,769,800 2.5923 2.180 2.180 2.188 2.146 2.197 2,186,213 2.1818 0.00%
2015-05-18 0 2.590 2.580 2.590 2.570 2.600 544,000 1,407,300 2.5869 2.180 2.171 2.180 2.163 2.188 646,359 2.1773 -0.77%
2015-05-15 0 2.610 2.600 2.610 2.560 2.610 994,000 2,575,140 2.5907 2.197 2.188 2.197 2.155 2.197 1,181,030 2.1804 1.16%
2015-05-14 0 2.580 2.600 2.610 2.500 2.600 8,102,000 20,727,640 2.5583 2.171 2.188 2.197 2.104 2.188 9,626,465 2.1532 0.78%
2015-05-13 0 2.560 2.560 2.580 2.550 2.600 2,142,000 5,500,990 2.5682 2.155 2.155 2.171 2.146 2.188 2,545,037 2.1615 -1.54%
2015-05-12 0 2.600 2.600 2.610 2.510 2.630 4,710,000 12,075,600 2.5638 2.188 2.188 2.197 2.113 2.214 5,596,229 2.1578 -1.14%
2015-05-11 0 2.630 2.620 2.630 2.600 2.640 821,215 2,149,810 2.6178 2.214 2.205 2.214 2.188 2.222 975,734 2.2033 0.00%
2015-05-08 0 2.630 2.610 2.640 2.550 2.640 4,516,000 11,769,980 2.6063 2.214 2.197 2.222 2.146 2.222 5,365,727 2.1935 0.00%
2015-05-07 0 2.630 2.620 2.630 2.580 2.630 2,330,000 6,066,560 2.6037 2.214 2.205 2.214 2.171 2.214 2,768,411 2.1914 -0.75%
2015-05-06 0 2.650 2.650 2.660 2.600 2.660 2,470,000 6,509,760 2.6355 2.230 2.230 2.239 2.188 2.239 2,934,753 2.2182 1.15%
2015-05-05 0 2.620 2.610 2.620 2.580 2.660 2,134,000 5,584,480 2.6169 2.205 2.197 2.205 2.171 2.239 2,535,532 2.2025 -1.13%
2015-05-04 0 2.650 2.650 2.660 2.650 2.690 3,176,000 8,459,460 2.6636 2.230 2.230 2.239 2.230 2.264 3,773,593 2.2418 -2.57%
2015-04-30 0 2.720 2.710 2.720 2.670 2.720 906,000 2,441,730 2.6951 2.289 2.281 2.289 2.247 2.289 1,076,472 2.2683 0.74%
2015-04-29 0 2.700 2.700 2.710 2.680 2.730 1,014,000 2,739,620 2.7018 2.272 2.272 2.281 2.256 2.298 1,204,793 2.2739 -0.74%
2015-04-28 0 2.720 2.720 2.730 2.710 2.740 546,000 1,487,500 2.7244 2.289 2.289 2.298 2.281 2.306 648,735 2.2929 -0.73%
2015-04-27 0 2.740 2.740 2.750 2.680 2.770 3,814,000 10,455,420 2.7413 2.306 2.306 2.315 2.256 2.331 4,531,639 2.3072 1.48%
2015-04-24 0 2.700 2.700 2.710 2.650 2.710 2,110,000 5,655,160 2.6802 2.272 2.272 2.281 2.230 2.281 2,507,016 2.2557 1.12%
2015-04-23 0 2.670 2.670 2.680 2.650 2.700 2,108,000 5,633,520 2.6724 2.247 2.247 2.256 2.230 2.272 2,504,639 2.2492 0.00%
2015-04-22 0 2.670 2.670 2.680 2.640 2.690 3,658,000 9,742,320 2.6633 2.247 2.247 2.256 2.222 2.264 4,346,286 2.2415 0.00%
2015-04-21 0 2.670 2.670 2.680 2.630 2.700 7,067,000 18,848,680 2.6671 2.247 2.247 2.256 2.214 2.272 8,396,721 2.2448 0.00%
2015-04-20 0 2.670 2.670 2.680 2.610 2.710 10,508,000 27,714,560 2.6375 2.247 2.247 2.256 2.197 2.281 12,485,176 2.2198 -1.11%
2015-04-17 0 2.700 2.690 2.700 2.690 2.830 5,686,000 15,567,380 2.7378 2.272 2.264 2.272 2.264 2.382 6,755,873 2.3043 -4.59%
2015-04-16 0 2.830 2.820 2.830 2.760 2.860 5,580,000 15,732,350 2.8194 2.382 2.373 2.382 2.323 2.407 6,629,928 2.3729 -1.05%
2015-04-15 0 2.860 2.860 2.870 2.820 2.870 7,014,000 19,918,240 2.8398 2.407 2.407 2.416 2.373 2.416 8,333,748 2.3901 0.00%
2015-04-14 0 2.860 2.860 2.870 2.810 2.870 11,146,000 31,697,120 2.8438 2.407 2.407 2.416 2.365 2.416 13,243,222 2.3935 0.35%
2015-04-13 0 2.850 2.850 2.860 2.810 2.870 8,360,000 23,833,780 2.8509 2.399 2.399 2.407 2.365 2.416 9,933,010 2.3995 -0.35%
2015-04-10 0 2.860 2.830 2.850 2.790 2.910 12,163,000 34,524,030 2.8384 2.407 2.382 2.399 2.348 2.449 14,451,579 2.3889 -1.38%
2015-04-09 0 2.900 2.880 2.900 2.880 3.030 6,610,000 19,365,060 2.9297 2.441 2.424 2.441 2.424 2.550 7,853,732 2.4657 -2.03%
2015-04-08 0 2.960 2.950 2.960 2.830 3.000 18,278,000 52,896,040 2.8940 2.491 2.483 2.491 2.382 2.525 21,717,173 2.4357 1.72%
2015-04-02 0 2.910 2.900 2.910 2.650 2.920 20,958,000 58,004,260 2.7676 2.449 2.441 2.449 2.230 2.458 24,901,439 2.3294 3.93%
2015-04-01 0 2.800 2.800 2.820 2.720 2.890 10,733,000 30,298,820 2.8230 2.357 2.357 2.373 2.289 2.432 12,752,512 2.3759 -3.45%
2015-03-31 0 2.900 2.880 2.910 2.860 2.940 9,172,000 26,492,320 2.8884 2.441 2.424 2.449 2.407 2.474 10,897,796 2.4310 0.00%
2015-03-30 0 2.900 2.900 2.920 2.720 2.920 7,357,000 20,901,640 2.8411 2.441 2.441 2.458 2.289 2.458 8,741,287 2.3911 1.40%
2015-03-27 0 2.860 2.860 2.890 2.830 2.900 4,498,000 12,883,660 2.8643 2.407 2.407 2.432 2.382 2.441 5,344,340 2.4107 -1.38%
2015-03-26 0 2.900 2.900 2.910 2.850 2.910 4,348,000 12,535,980 2.8832 2.441 2.441 2.449 2.399 2.449 5,166,116 2.4266 -0.34%
2015-03-25 0 2.910 2.910 2.920 2.860 2.920 6,698,000 19,352,140 2.8892 2.449 2.449 2.458 2.407 2.458 7,958,290 2.4317 0.00%
2015-03-24 0 2.910 2.900 2.910 2.780 2.910 6,254,000 17,748,900 2.8380 2.449 2.441 2.449 2.340 2.449 7,430,747 2.3886 3.56%
2015-03-23 0 2.810 2.810 2.840 2.760 2.840 4,520,000 12,674,740 2.8041 2.365 2.365 2.390 2.323 2.390 5,370,479 2.3601 0.00%
2015-03-20 0 2.810 2.730 2.820 2.700 2.950 8,494,000 23,672,360 2.7870 2.365 2.298 2.373 2.272 2.483 10,092,224 2.3456 2.55%
2015-03-19 0 2.740 2.730 2.740 2.650 2.750 3,154,000 8,517,120 2.7004 2.306 2.298 2.306 2.230 2.315 3,747,454 2.2728 1.11%
2015-03-18 0 2.710 2.700 2.710 2.630 2.720 19,508,000 51,943,360 2.6627 2.281 2.272 2.281 2.214 2.289 23,178,608 2.2410 0.00%
2015-03-17 0 2.710 2.710 2.720 2.640 2.720 12,890,000 34,432,120 2.6712 2.281 2.281 2.289 2.222 2.289 15,315,371 2.2482 0.00%
2015-03-16 0 2.710 2.700 2.710 2.700 2.770 6,134,000 16,697,920 2.7222 2.281 2.272 2.281 2.272 2.331 7,288,168 2.2911 -2.17%
2015-03-13 0 2.770 2.770 2.780 2.670 2.780 6,134,000 16,697,590 2.7221 2.331 2.331 2.340 2.247 2.340 7,288,168 2.2911 0.73%
2015-03-12 0 2.750 2.740 2.750 2.610 2.760 10,430,000 27,932,330 2.6781 2.315 2.306 2.315 2.197 2.323 12,392,500 2.2540 3.38%
2015-03-11 0 2.660 2.660 2.670 2.660 2.730 5,176,000 14,035,080 2.7116 2.239 2.239 2.247 2.239 2.298 6,149,912 2.2822 -3.27%
2015-03-10 0 2.750 2.740 2.750 2.740 2.810 5,060,000 14,068,400 2.7803 2.315 2.306 2.315 2.306 2.365 6,012,085 2.3400 -1.79%
2015-03-09 0 2.800 2.800 2.810 2.760 2.810 4,682,000 13,094,640 2.7968 2.357 2.357 2.365 2.323 2.365 5,562,961 2.3539 0.00%
2015-03-06 0 2.800 2.800 2.810 2.750 2.810 6,048,000 16,876,380 2.7904 2.357 2.357 2.365 2.315 2.365 7,185,986 2.3485 -0.36%
2015-03-05 0 2.810 2.790 2.810 2.730 2.820 6,260,000 17,471,240 2.7909 2.365 2.348 2.365 2.298 2.373 7,437,876 2.3490 1.44%
2015-03-04 0 2.770 2.770 2.780 2.710 2.770 5,686,000 15,545,620 2.7340 2.331 2.331 2.340 2.281 2.331 6,755,873 2.3011 0.00%
2015-03-03 0 2.770 2.730 2.770 2.710 2.800 8,908,000 24,587,320 2.7601 2.331 2.298 2.331 2.281 2.357 10,584,122 2.3230 -1.07%
2015-03-02 0 2.800 2.800 2.810 2.750 2.810 6,378,000 17,767,920 2.7858 2.357 2.357 2.365 2.315 2.365 7,578,079 2.3446 -0.36%
2015-02-27 0 2.810 2.800 2.810 2.740 2.820 5,054,000 14,034,660 2.7769 2.365 2.357 2.365 2.306 2.373 6,004,956 2.3372 0.36%
2015-02-26 0 2.800 2.800 2.810 2.770 2.820 6,086,000 17,053,040 2.8020 2.357 2.357 2.365 2.331 2.373 7,231,136 2.3583 -0.36%
2015-02-25 0 2.810 2.800 2.810 2.720 2.810 7,802,000 21,481,940 2.7534 2.365 2.357 2.365 2.289 2.365 9,270,018 2.3174 2.18%
2015-02-24 0 2.750 2.740 2.750 2.740 2.770 5,508,000 15,217,460 2.7628 2.315 2.306 2.315 2.306 2.331 6,544,380 2.3253 -0.72%
2015-02-23 0 2.770 2.770 2.780 2.740 2.790 6,032,000 16,709,720 2.7702 2.331 2.331 2.340 2.306 2.348 7,166,976 2.3315 -0.72%
2015-02-18 0 2.790 2.790 2.800 2.690 2.820 3,976,000 10,888,460 2.7385 2.348 2.348 2.357 2.264 2.373 4,724,121 2.3049 1.82%
2015-02-17 0 2.740 2.730 2.740 2.680 2.740 6,390,000 17,264,480 2.7018 2.306 2.298 2.306 2.256 2.306 7,592,337 2.2739 0.00%
2015-02-16 0 2.740 2.730 2.740 2.660 2.740 5,796,000 15,547,360 2.6824 2.306 2.298 2.306 2.239 2.306 6,886,570 2.2576 0.37%
2015-02-13 0 2.730 2.720 2.730 2.540 2.730 8,780,000 22,664,950 2.5814 2.298 2.289 2.298 2.138 2.298 10,432,037 2.1726 7.06%
2015-02-12 0 2.550 2.560 2.570 2.540 2.580 4,446,000 11,418,360 2.5682 2.146 2.155 2.163 2.138 2.171 5,282,555 2.1615 -1.16%
2015-02-11 0 2.580 2.560 2.570 2.550 2.600 10,966,000 28,213,460 2.5728 2.171 2.155 2.163 2.146 2.188 13,029,353 2.1654 -0.39%
2015-02-10 0 2.590 2.580 2.600 2.550 2.600 3,836,000 9,859,090 2.5701 2.180 2.171 2.188 2.146 2.188 4,557,778 2.1631 0.00%
2015-02-09 0 2.590 2.570 2.580 2.550 2.610 2,602,000 6,723,620 2.5840 2.180 2.163 2.171 2.146 2.197 3,091,590 2.1748 -1.52%
2015-02-06 0 2.630 2.620 2.630 2.540 2.630 5,152,000 13,216,520 2.5653 2.214 2.205 2.214 2.138 2.214 6,121,396 2.1591 1.15%
2015-02-05 0 2.600 2.590 2.600 2.510 2.600 7,326,000 18,566,240 2.5343 2.188 2.180 2.188 2.113 2.188 8,704,454 2.1330 1.96%
2015-02-04 0 2.550 2.540 2.550 2.480 2.560 2,580,000 6,521,640 2.5278 2.146 2.138 2.146 2.087 2.155 3,065,451 2.1275 2.41%
2015-02-03 0 2.490 2.490 2.510 2.480 2.530 2,106,000 5,272,120 2.5034 2.096 2.096 2.113 2.087 2.129 2,502,263 2.1069 -1.19%
2015-02-02 0 2.520 2.510 2.530 2.510 2.610 2,386,000 6,122,340 2.5659 2.121 2.113 2.129 2.113 2.197 2,834,948 2.1596 -3.08%
2015-01-30 0 2.600 2.600 2.630 2.590 2.650 2,560,000 6,710,180 2.6212 2.188 2.188 2.214 2.180 2.230 3,041,687 2.2061 -0.76%
2015-01-29 0 2.620 2.610 2.620 2.610 2.660 2,088,000 5,501,140 2.6346 2.205 2.197 2.205 2.197 2.239 2,480,876 2.2174 -1.50%
2015-01-28 0 2.660 2.650 2.660 2.610 2.670 2,182,000 5,770,460 2.6446 2.239 2.230 2.239 2.197 2.247 2,592,563 2.2258 1.14%
2015-01-27 0 2.630 2.620 2.640 2.620 2.650 2,092,000 5,502,080 2.6301 2.214 2.205 2.222 2.205 2.230 2,485,629 2.2136 -0.75%
2015-01-26 0 2.650 2.640 2.680 2.590 2.680 3,692,000 9,683,840 2.6229 2.230 2.222 2.256 2.180 2.256 4,386,683 2.2076 0.76%
2015-01-23 0 2.630 2.620 2.640 2.610 2.690 2,226,000 5,852,180 2.6290 2.214 2.205 2.222 2.197 2.264 2,644,842 2.2127 -1.13%
2015-01-22 0 2.660 2.650 2.660 2.650 2.690 2,368,000 6,314,880 2.6668 2.239 2.230 2.239 2.230 2.264 2,813,561 2.2444 -0.75%
2015-01-21 0 2.680 2.670 2.690 2.660 2.730 4,218,000 11,335,000 2.6873 2.256 2.247 2.264 2.239 2.298 5,011,655 2.2617 -2.19%
2015-01-20 0 2.740 2.740 2.750 2.650 2.760 5,150,000 13,786,360 2.6770 2.306 2.306 2.315 2.230 2.323 6,119,020 2.2530 1.86%
2015-01-19 0 2.690 2.680 2.690 2.660 2.750 2,016,120 5,461,124 2.7087 2.264 2.256 2.264 2.239 2.315 2,395,471 2.2798 -1.82%
2015-01-16 0 2.740 2.720 2.730 2.700 2.760 2,168,000 5,894,840 2.7190 2.306 2.289 2.298 2.272 2.323 2,575,929 2.2884 -0.36%
2015-01-15 0 2.750 2.730 2.770 2.710 2.800 2,514,000 6,906,320 2.7471 2.315 2.298 2.331 2.281 2.357 2,987,032 2.3121 -0.36%
2015-01-14 0 2.760 2.740 2.790 2.670 2.830 47,814,000 129,163,380 2.7014 2.323 2.306 2.348 2.247 2.382 56,810,641 2.2736 1.10%
2015-01-13 0 2.730 2.720 2.730 2.700 2.750 17,200,000 46,960,720 2.7303 2.298 2.289 2.298 2.272 2.315 20,436,337 2.2979 0.00%
2015-01-12 0 2.730 2.720 2.730 2.710 2.760 2,316,000 6,328,400 2.7325 2.298 2.289 2.298 2.281 2.323 2,751,777 2.2998 -0.73%
2015-01-09 0 2.750 2.740 2.790 2.740 2.810 10,992,000 29,759,880 2.7074 2.315 2.306 2.348 2.306 2.365 13,060,245 2.2787 -2.48%
2015-01-08 0 2.820 2.780 2.820 2.750 2.830 6,562,000 18,302,900 2.7892 2.373 2.340 2.373 2.315 2.382 7,796,700 2.3475 1.81%
2015-01-07 0 2.770 2.750 2.770 2.750 2.820 2,430,000 6,753,380 2.7792 2.331 2.315 2.331 2.315 2.373 2,887,227 2.3391 -2.12%
2015-01-06 0 2.830 2.820 2.830 2.820 2.900 2,488,000 7,075,720 2.8439 2.382 2.373 2.382 2.373 2.441 2,956,140 2.3936 -2.08%
2015-01-05 0 2.890 2.890 2.900 2.870 2.930 4,778,000 13,864,600 2.9018 2.432 2.432 2.441 2.416 2.466 5,677,024 2.4422 -0.69%
2015-01-02 0 2.910 2.900 2.910 2.870 2.950 2,700,000 7,911,280 2.9301 2.449 2.441 2.449 2.416 2.483 3,208,030 2.4661 -1.02%
2014-12-31 0 2.940 2.930 2.940 2.820 2.950 5,488,000 15,877,560 2.8931 2.474 2.466 2.474 2.373 2.483 6,520,617 2.4350 -1.34%
2014-12-30 0 2.980 2.950 3.000 2.810 3.000 4,140,000 12,065,280 2.9143 2.508 2.483 2.525 2.365 2.525 4,918,979 2.4528 -0.67%
2014-12-29 0 3.000 2.990 3.000 2.690 3.000 4,016,000 11,259,620 2.8037 2.525 2.516 2.525 2.264 2.525 4,771,647 2.3597 8.70%
2014-12-24 0 2.760 2.740 2.780 2.730 2.800 1,050,000 2,886,300 2.7489 2.323 2.306 2.340 2.298 2.357 1,247,567 2.3135 0.73%
2014-12-23 0 2.740 2.720 2.740 2.700 2.740 2,176,000 5,929,680 2.7250 2.306 2.289 2.306 2.272 2.306 2,585,434 2.2935 1.48%
2014-12-22 0 2.700 2.690 2.700 2.700 2.770 2,434,000 6,670,500 2.7406 2.272 2.264 2.272 2.272 2.331 2,891,979 2.3066 -2.17%
2014-12-19 0 2.760 2.750 2.790 2.740 2.810 1,890,000 5,265,040 2.7857 2.323 2.315 2.348 2.306 2.365 2,245,621 2.3446 -1.08%
2014-12-18 0 2.790 2.780 2.790 2.780 2.860 2,702,000 7,643,120 2.8287 2.348 2.340 2.348 2.340 2.407 3,210,406 2.3807 -2.45%
2014-12-17 0 2.860 2.860 2.870 2.790 2.870 2,806,000 7,956,040 2.8354 2.407 2.407 2.416 2.348 2.416 3,333,975 2.3864 0.00%
2014-12-16 0 2.860 2.840 2.860 2.830 2.880 5,522,000 15,742,930 2.8509 2.407 2.390 2.407 2.382 2.424 6,561,015 2.3995 -0.35%
2014-12-15 0 2.870 2.860 2.880 2.850 2.910 262,000 753,730 2.8768 2.416 2.407 2.424 2.399 2.449 311,298 2.4213 0.00%
2014-12-12 0 2.870 2.840 2.880 2.820 2.900 3,180,000 9,084,000 2.8566 2.416 2.390 2.424 2.373 2.441 3,778,346 2.4042 0.70%
2014-12-11 0 2.850 2.840 2.860 2.840 2.940 1,118,000 3,232,340 2.8912 2.399 2.390 2.407 2.390 2.474 1,328,362 2.4333 -1.04%
2014-12-10 0 2.880 2.870 2.900 2.870 2.910 744,000 2,146,600 2.8852 2.424 2.416 2.441 2.416 2.449 883,990 2.4283 -1.71%
2014-12-09 0 2.930 2.920 2.940 2.830 3.010 1,038,000 3,048,420 2.9368 2.466 2.458 2.474 2.382 2.533 1,233,309 2.4717 -1.01%
2014-12-08 0 2.960 2.920 2.960 2.910 2.990 790,000 2,322,520 2.9399 2.491 2.458 2.491 2.449 2.516 938,646 2.4743 0.00%
2014-12-05 0 2.960 2.950 2.960 2.960 3.020 12,008,000 35,027,920 2.9170 2.491 2.483 2.491 2.491 2.542 14,267,415 2.4551 -1.00%
2014-12-04 0 2.990 2.970 2.990 2.900 3.050 8,654,000 26,100,360 3.0160 2.516 2.500 2.516 2.441 2.567 10,282,329 2.5384 1.70%
2014-12-03 0 2.940 2.930 2.940 2.900 2.960 958,000 2,801,300 2.9241 2.474 2.466 2.474 2.441 2.491 1,138,256 2.4610 0.00%
2014-12-02 0 2.940 2.930 2.970 2.920 2.970 3,908,000 11,564,780 2.9593 2.474 2.466 2.500 2.458 2.500 4,643,326 2.4906 -1.67%
2014-12-01 0 2.990 2.990 3.000 2.960 3.000 1,024,000 3,054,180 2.9826 2.516 2.516 2.525 2.491 2.525 1,216,675 2.5103 -0.99%
2014-11-28 0 3.020 3.010 3.020 2.980 3.030 636,000 1,910,040 3.0032 2.542 2.533 2.542 2.508 2.550 755,669 2.5276 0.00%
2014-11-27 0 3.020 3.010 3.020 2.980 3.020 470,000 1,410,540 3.0011 2.542 2.533 2.542 2.508 2.542 558,435 2.5259 0.50%
2014-11-26 0 3.030 3.000 3.010 2.980 3.040 4,043,717 12,138,996 3.0019 2.529 2.504 2.512 2.487 2.537 4,844,551 2.5057 0.66%
2014-11-25 0 3.010 3.000 3.020 3.000 3.090 2,568,000 7,835,180 3.0511 2.512 2.504 2.521 2.504 2.579 3,076,577 2.5467 -2.59%
2014-11-24 0 3.090 3.090 3.100 3.070 3.210 3,098,000 9,622,060 3.1059 2.579 2.579 2.588 2.563 2.679 3,711,540 2.5925 -4.92%
2014-11-21 0 3.250 3.220 3.240 3.010 3.250 5,754,000 18,178,700 3.1593 2.713 2.688 2.704 2.512 2.713 6,893,545 2.6371 6.91%
2014-11-20 0 3.040 3.040 3.050 2.990 3.050 8,782,000 26,570,620 3.0256 2.537 2.537 2.546 2.496 2.546 10,521,222 2.5254 -0.33%
2014-11-19 0 3.050 3.040 3.050 2.960 3.100 19,652,000 59,778,040 3.0418 2.546 2.537 2.546 2.471 2.588 23,543,960 2.5390 -1.93%
2014-11-18 0 3.110 3.110 3.130 3.050 3.150 2,950,000 9,128,390 3.0944 2.596 2.596 2.613 2.546 2.629 3,534,230 2.5829 -1.27%
2014-11-17 0 3.150 3.130 3.150 3.130 3.180 544,000 1,710,960 3.1451 2.629 2.613 2.629 2.613 2.654 651,736 2.6252 -1.25%
2014-11-14 0 3.190 3.170 3.200 3.170 3.250 1,932,000 6,178,000 3.1977 2.663 2.646 2.671 2.646 2.713 2,314,621 2.6691 -1.85%
2014-11-13 0 3.250 3.250 3.280 3.160 3.290 9,408,000 30,375,960 3.2287 2.713 2.713 2.738 2.638 2.746 11,271,198 2.6950 -0.91%
2014-11-12 0 3.280 3.260 3.280 3.080 3.290 6,852,000 21,685,540 3.1648 2.738 2.721 2.738 2.571 2.746 8,208,997 2.6417 5.47%
2014-11-11 0 3.110 3.100 3.140 3.090 3.160 2,042,000 6,373,480 3.1212 2.596 2.588 2.621 2.579 2.638 2,446,406 2.6052 -0.64%
2014-11-10 0 3.130 3.110 3.120 3.090 3.150 2,406,000 7,506,560 3.1199 2.613 2.596 2.604 2.579 2.629 2,882,494 2.6042 -0.63%
2014-11-07 0 3.150 3.140 3.150 3.060 3.160 6,904,000 21,425,520 3.1033 2.629 2.621 2.629 2.554 2.638 8,271,296 2.5903 0.32%
2014-11-06 0 3.140 3.120 3.140 3.130 3.180 3,802,000 11,961,610 3.1461 2.621 2.604 2.621 2.613 2.654 4,554,963 2.6261 -1.26%
2014-11-05 0 3.180 3.210 3.220 3.050 3.220 8,150,000 25,236,540 3.0965 2.654 2.679 2.688 2.546 2.688 9,764,058 2.5846 2.58%
2014-11-04 0 3.100 3.090 3.100 3.040 3.100 2,278,000 6,995,940 3.0711 2.588 2.579 2.588 2.537 2.588 2,729,144 2.5634 0.00%
2014-11-03 0 3.100 3.100 3.110 2.980 3.110 3,863,102 11,771,870 3.0473 2.588 2.588 2.596 2.487 2.596 4,628,166 2.5435 1.31%
2014-10-31 0 3.060 3.060 3.070 2.750 3.070 26,750,000 76,405,660 2.8563 2.554 2.554 2.563 2.295 2.563 32,047,676 2.3841 9.29%
2014-10-30 0 2.800 2.790 2.800 2.740 2.820 7,480,000 20,622,420 2.7570 2.337 2.329 2.337 2.287 2.354 8,961,369 2.3013 -0.36%
2014-10-29 0 2.810 2.810 2.820 2.740 2.830 8,110,000 22,365,420 2.7578 2.345 2.345 2.354 2.287 2.362 9,716,137 2.3019 0.36%
2014-10-28 0 2.800 2.770 2.780 2.770 2.860 4,086,000 11,471,960 2.8076 2.337 2.312 2.320 2.312 2.387 4,895,208 2.3435 -1.75%
2014-10-27 0 2.850 2.840 2.850 2.840 2.860 760,000 2,165,460 2.8493 2.379 2.371 2.379 2.371 2.387 910,513 2.3783 0.00%
2014-10-24 0 2.850 2.840 2.850 2.830 2.910 16,370,000 46,798,960 2.8588 2.379 2.371 2.379 2.362 2.429 19,611,980 2.3862 -1.72%
2014-10-23 0 2.900 2.890 2.900 2.890 2.930 7,488,000 21,796,530 2.9109 2.421 2.412 2.421 2.412 2.446 8,970,953 2.4297 -0.34%
2014-10-22 0 2.910 2.900 2.910 2.890 2.950 6,074,000 17,732,900 2.9195 2.429 2.421 2.429 2.412 2.462 7,276,919 2.4369 -1.02%
2014-10-21 0 2.940 2.920 2.940 2.890 2.990 10,278,000 30,070,798 2.9257 2.454 2.437 2.454 2.412 2.496 12,313,496 2.4421 -0.68%
2014-10-20 0 2.960 2.970 2.990 2.880 3.000 10,696,000 31,353,620 2.9313 2.471 2.479 2.496 2.404 2.504 12,814,278 2.4468 1.02%
2014-10-17 0 2.930 2.920 2.930 2.900 2.970 2,568,000 7,541,720 2.9368 2.446 2.437 2.446 2.421 2.479 3,076,577 2.4513 0.34%
2014-10-16 0 2.920 2.900 2.920 2.910 2.960 13,166,000 38,602,160 2.9320 2.437 2.421 2.437 2.429 2.471 15,773,447 2.4473 -2.01%
2014-10-15 0 2.980 2.970 2.980 2.930 3.000 7,234,000 21,325,340 2.9479 2.487 2.479 2.487 2.446 2.504 8,666,650 2.4606 -0.67%
2014-10-14 0 3.000 2.990 3.000 2.940 3.010 4,040,000 12,018,720 2.9749 2.504 2.496 2.504 2.454 2.512 4,840,098 2.4832 0.67%
2014-10-13 0 2.980 2.960 2.990 2.960 3.120 13,874,000 41,543,080 2.9943 2.487 2.471 2.496 2.471 2.604 16,621,662 2.4993 -5.40%
2014-10-10 0 3.150 3.200 3.220 2.900 3.200 8,222,000 24,446,030 2.9732 2.629 2.671 2.688 2.421 2.671 9,850,318 2.4818 7.14%
2014-10-09 0 2.940 2.920 2.930 2.910 3.000 6,638,000 19,568,990 2.9480 2.454 2.437 2.446 2.429 2.504 7,952,616 2.4607 -0.34%
2014-10-08 0 2.950 2.930 2.940 2.940 3.000 4,182,000 12,370,660 2.9581 2.462 2.446 2.454 2.454 2.504 5,010,220 2.4691 -1.67%
2014-10-07 0 3.000 2.990 3.000 2.960 3.000 3,970,000 11,846,400 2.9840 2.504 2.496 2.504 2.471 2.504 4,756,235 2.4907 0.00%
2014-10-06 0 3.000 3.010 3.020 2.960 3.020 7,078,000 21,149,210 2.9880 2.504 2.512 2.521 2.471 2.521 8,479,755 2.4941 -0.66%
2014-10-03 0 3.020 3.020 3.030 2.960 3.030 2,794,000 8,361,720 2.9927 2.521 2.521 2.529 2.471 2.529 3,347,335 2.4980 0.00%
2014-09-30 0 3.020 3.020 3.030 2.970 3.040 9,862,344 29,540,031 2.9952 2.521 2.521 2.529 2.479 2.537 11,815,522 2.5001 -0.66%
2014-09-29 0 3.040 3.040 3.050 2.960 3.050 17,502,000 51,810,900 2.9603 2.537 2.537 2.546 2.471 2.546 20,968,166 2.4709 -0.33%
2014-09-26 0 3.050 3.050 3.060 2.950 3.060 3,802,000 11,368,000 2.9900 2.546 2.546 2.554 2.462 2.554 4,554,963 2.4957 2.01%
2014-09-25 0 2.990 2.990 3.000 2.960 3.000 2,913,102 8,660,146 2.9728 2.496 2.496 2.504 2.471 2.504 3,490,024 2.4814 -0.66%
2014-09-24 0 3.010 3.000 3.010 2.940 3.010 6,108,000 18,159,120 2.9730 2.512 2.504 2.512 2.454 2.512 7,317,653 2.4815 0.33%
2014-09-23 0 3.000 3.000 3.010 2.960 3.010 1,482,000 4,423,540 2.9848 2.504 2.504 2.512 2.471 2.512 1,775,501 2.4914 -0.33%
2014-09-22 0 3.010 3.010 3.020 2.950 3.020 2,582,000 7,702,720 2.9832 2.512 2.512 2.521 2.462 2.521 3,093,350 2.4901 0.00%
2014-09-19 0 3.010 3.000 3.010 2.970 3.010 1,616,000 4,843,040 2.9969 2.512 2.504 2.512 2.479 2.512 1,936,039 2.5015 0.00%
2014-09-18 0 3.010 3.010 3.020 2.960 3.040 6,890,000 20,702,180 3.0047 2.512 2.512 2.521 2.471 2.537 8,254,523 2.5080 -0.99%
2014-09-17 0 3.040 3.040 3.050 2.900 3.050 8,973,000 26,477,150 2.9508 2.537 2.537 2.546 2.421 2.546 10,750,049 2.4630 0.66%
2014-09-16 0 3.020 3.010 3.020 3.010 3.100 1,807,102 5,503,208 3.0453 2.521 2.512 2.521 2.512 2.588 2,164,988 2.5419 -2.58%
2014-09-15 0 3.100 3.100 3.110 3.030 3.110 3,864,000 11,834,860 3.0629 2.588 2.588 2.596 2.529 2.596 4,629,242 2.5565 0.32%
2014-09-12 0 3.090 3.080 3.090 3.080 3.120 2,978,000 9,217,780 3.0953 2.579 2.571 2.579 2.571 2.604 3,567,775 2.5836 -1.59%
2014-09-11 0 3.140 3.140 3.150 3.090 3.160 3,510,330 10,958,483 3.1218 2.621 2.621 2.629 2.579 2.638 4,205,530 2.6057 -0.63%
2014-09-10 0 3.160 3.150 3.170 3.100 3.170 2,182,000 6,814,130 3.1229 2.638 2.629 2.646 2.588 2.646 2,614,132 2.6067 0.32%
2014-09-08 0 3.150 3.150 3.160 3.130 3.190 27,586,000 81,698,510 2.9616 2.629 2.629 2.638 2.613 2.663 33,049,241 2.4720 -1.25%
2014-09-05 0 3.190 3.190 3.200 3.090 3.200 4,420,000 13,855,840 3.1348 2.663 2.663 2.671 2.579 2.671 5,295,354 2.6166 1.92%
2014-09-04 0 3.130 3.120 3.130 3.080 3.150 2,882,229 8,981,853 3.1163 2.613 2.604 2.613 2.571 2.629 3,453,037 2.6011 0.32%
2014-09-03 0 3.120 3.120 3.130 3.090 3.180 3,000,000 9,401,080 3.1337 2.604 2.604 2.613 2.579 2.654 3,594,132 2.6157 -2.19%
2014-09-02 0 3.190 3.180 3.190 3.170 3.260 4,160,000 13,406,100 3.2226 2.663 2.654 2.663 2.646 2.721 4,983,863 2.6899 -0.31%
2014-09-01 0 3.200 3.200 3.220 3.080 3.220 4,920,000 15,496,880 3.1498 2.671 2.671 2.688 2.571 2.688 5,894,376 2.6291 3.56%
2014-08-29 0 3.090 3.060 3.100 3.060 3.110 4,544,000 14,076,100 3.0977 2.579 2.554 2.588 2.554 2.596 5,443,912 2.5857 0.00%
2014-08-28 0 3.090 3.090 3.100 3.060 3.130 3,750,000 11,619,260 3.0985 2.579 2.579 2.588 2.554 2.613 4,492,665 2.5863 0.98%
2014-08-27 0 3.060 3.070 3.080 3.050 3.100 3,866,000 11,875,160 3.0717 2.554 2.563 2.571 2.546 2.588 4,631,638 2.5639 -0.65%
2014-08-26 0 3.080 3.080 3.090 3.050 3.090 4,512,000 13,859,920 3.0718 2.571 2.571 2.579 2.546 2.579 5,405,574 2.5640 0.65%
2014-08-25 0 3.060 3.060 3.080 3.040 3.080 3,968,000 12,134,460 3.0581 2.554 2.554 2.571 2.537 2.571 4,753,839 2.5526 -0.33%
2014-08-22 0 3.070 3.070 3.080 3.030 3.080 4,420,315 13,490,086 3.0518 2.563 2.563 2.571 2.529 2.571 5,295,732 2.5474 0.33%
2014-08-21 0 3.060 3.050 3.070 3.030 3.110 6,864,000 21,048,960 3.0666 2.554 2.546 2.563 2.529 2.596 8,223,374 2.5597 -1.61%
2014-08-20 0 3.110 3.110 3.120 3.070 3.120 5,834,000 18,020,180 3.0888 2.596 2.596 2.604 2.563 2.604 6,989,389 2.5782 0.00%
2014-08-19 0 3.110 3.110 3.120 3.070 3.120 7,066,000 21,939,700 3.1050 2.596 2.596 2.604 2.563 2.604 8,465,379 2.5917 0.32%
2014-08-18 0 3.100 3.090 3.110 3.090 3.150 4,116,000 12,850,600 3.1221 2.588 2.579 2.596 2.579 2.629 4,931,149 2.6060 -1.27%
2014-08-15 0 3.140 3.140 3.150 3.090 3.150 4,882,000 15,181,180 3.1096 2.621 2.621 2.629 2.579 2.629 5,848,851 2.5956 0.00%
2014-08-14 0 3.140 3.130 3.140 3.050 3.140 3,812,000 11,855,560 3.1101 2.621 2.613 2.621 2.546 2.621 4,566,944 2.5960 0.32%
2014-08-13 0 3.130 3.110 3.140 3.090 3.140 3,482,000 10,822,520 3.1081 2.613 2.596 2.621 2.579 2.621 4,171,589 2.5943 0.32%
2014-08-12 0 3.120 3.100 3.120 3.100 3.140 1,538,000 4,796,040 3.1184 2.604 2.588 2.604 2.588 2.621 1,842,592 2.6029 -0.32%
2014-08-11 0 3.130 3.130 3.140 3.120 3.170 1,048,000 3,285,160 3.1347 2.613 2.613 2.621 2.604 2.646 1,255,550 2.6165 -1.26%
2014-08-08 0 3.170 3.170 3.180 3.120 3.180 1,664,000 5,240,280 3.1492 2.646 2.646 2.654 2.604 2.654 1,993,545 2.6286 0.00%
2014-08-07 0 3.170 3.170 3.180 3.120 3.180 2,680,000 8,434,840 3.1473 2.646 2.646 2.654 2.604 2.654 3,210,758 2.6271 0.63%
2014-08-06 0 3.150 3.150 3.160 3.110 3.170 3,420,000 10,735,580 3.1391 2.629 2.629 2.638 2.596 2.646 4,097,310 2.6202 -0.63%
2014-08-05 0 3.170 3.170 3.180 3.140 3.200 1,536,000 4,860,860 3.1646 2.646 2.646 2.654 2.621 2.671 1,840,196 2.6415 -0.94%
2014-08-04 0 3.200 3.190 3.200 3.150 3.200 2,365,551 7,509,287 3.1744 2.671 2.663 2.671 2.629 2.671 2,834,034 2.6497 0.31%
2014-08-01 0 3.190 3.190 3.200 3.130 3.200 1,674,000 5,297,660 3.1647 2.663 2.663 2.671 2.613 2.671 2,005,526 2.6415 0.31%
2014-07-31 0 3.180 3.170 3.180 3.120 3.180 1,648,000 5,187,050 3.1475 2.654 2.646 2.654 2.604 2.654 1,974,376 2.6272 0.32%
2014-07-30 0 3.170 3.160 3.190 3.110 3.190 2,129,443 6,683,893 3.1388 2.646 2.638 2.663 2.596 2.663 2,551,166 2.6199 0.32%
2014-07-29 0 3.160 3.160 3.170 3.090 3.210 2,356,000 7,427,500 3.1526 2.638 2.638 2.646 2.579 2.679 2,822,592 2.6314 1.61%
2014-07-28 0 3.110 3.110 3.120 3.050 3.120 1,878,000 5,784,800 3.0803 2.596 2.596 2.604 2.546 2.604 2,249,927 2.5711 0.65%
2014-07-25 0 3.090 3.070 3.090 3.020 3.090 2,714,000 8,266,340 3.0458 2.579 2.563 2.579 2.521 2.579 3,251,491 2.5423 2.32%
2014-07-24 0 3.020 3.020 3.030 3.000 3.060 20,862,000 64,102,580 3.0727 2.521 2.521 2.529 2.504 2.554 24,993,593 2.5648 -0.33%
2014-07-23 0 3.030 3.030 3.040 3.010 3.100 2,444,000 7,439,900 3.0441 2.529 2.529 2.537 2.512 2.588 2,928,019 2.5409 -0.66%
2014-07-22 0 3.050 3.040 3.050 3.000 3.090 7,020,000 21,467,640 3.0581 2.546 2.537 2.546 2.504 2.579 8,410,269 2.5526 1.67%
2014-07-21 0 3.000 3.000 3.020 2.990 3.030 1,618,000 4,874,740 3.0128 2.504 2.504 2.521 2.496 2.529 1,938,435 2.5148 -0.99%
2014-07-18 0 3.030 3.020 3.030 3.010 3.040 2,010,000 6,084,700 3.0272 2.529 2.521 2.529 2.512 2.537 2,408,068 2.5268 0.00%
2014-07-17 0 3.030 3.030 3.040 3.020 3.040 1,082,000 3,277,400 3.0290 2.529 2.529 2.537 2.521 2.537 1,296,284 2.5283 -0.33%
2014-07-16 0 3.040 3.020 3.040 3.030 3.050 1,983,755 6,039,767 3.0446 2.537 2.521 2.537 2.529 2.546 2,376,626 2.5413 0.66%
2014-07-15 0 3.020 3.020 3.030 3.010 3.030 1,892,000 5,726,520 3.0267 2.521 2.521 2.529 2.512 2.529 2,266,699 2.5264 0.00%
2014-07-14 0 3.020 3.020 3.040 3.010 3.040 2,710,000 8,206,160 3.0281 2.521 2.521 2.537 2.512 2.537 3,246,699 2.5275 0.00%
2014-07-11 0 3.020 3.020 3.030 3.010 3.050 1,372,000 4,153,960 3.0277 2.521 2.521 2.529 2.512 2.546 1,643,716 2.5272 -0.98%
2014-07-10 0 3.050 3.050 3.060 3.050 3.080 3,868,000 11,844,230 3.0621 2.546 2.546 2.554 2.546 2.571 4,634,034 2.5559 -0.97%
2014-07-09 0 3.080 3.080 3.090 3.050 3.090 2,548,000 7,798,680 3.0607 2.571 2.571 2.579 2.546 2.579 3,052,616 2.5548 0.33%
2014-07-08 0 3.070 3.060 3.100 3.060 3.100 1,514,204 4,674,760 3.0873 2.563 2.554 2.588 2.554 2.588 1,814,083 2.5769 -0.65%
2014-07-07 0 3.090 3.090 3.110 3.070 3.110 2,518,000 7,788,300 3.0931 2.579 2.579 2.596 2.563 2.596 3,016,675 2.5817 0.00%
2014-07-04 0 3.090 3.080 3.110 3.060 3.140 1,116,000 3,461,420 3.1016 2.579 2.571 2.596 2.554 2.621 1,337,017 2.5889 0.32%
2014-07-03 0 3.080 3.060 3.080 3.060 3.100 2,273,795 6,990,298 3.0743 2.571 2.554 2.571 2.554 2.588 2,724,106 2.5661 -0.32%
2014-07-02 0 3.180 3.170 3.180 3.160 3.200 1,860,000 5,917,860 3.1816 2.579 2.571 2.579 2.563 2.595 2,293,266 2.5805 -0.31%
2014-06-30 0 3.190 3.190 3.210 3.160 3.220 1,745,102 5,559,531 3.1858 2.587 2.587 2.604 2.563 2.612 2,151,603 2.5839 -0.62%
2014-06-27 0 3.210 3.200 3.220 3.190 3.220 2,012,000 6,457,800 3.2096 2.604 2.595 2.612 2.587 2.612 2,480,672 2.6032 -0.31%
2014-06-26 0 3.220 3.210 3.220 3.210 3.260 2,390,000 7,718,340 3.2294 2.612 2.604 2.612 2.604 2.644 2,946,723 2.6193 -1.23%
2014-06-25 0 3.260 3.240 3.250 3.230 3.280 1,692,000 5,521,900 3.2635 2.644 2.628 2.636 2.620 2.660 2,086,132 2.6470 -0.91%
2014-06-24 0 3.290 3.280 3.290 3.250 3.290 1,976,000 6,458,080 3.2683 2.668 2.660 2.668 2.636 2.668 2,436,286 2.6508 0.00%
2014-06-23 0 3.290 3.280 3.290 3.260 3.310 2,016,000 6,606,920 3.2772 2.668 2.660 2.668 2.644 2.685 2,485,604 2.6581 -0.60%
2014-06-20 0 3.310 3.340 3.350 3.180 3.350 5,052,097 16,333,036 3.2329 2.685 2.709 2.717 2.579 2.717 6,228,925 2.6221 2.80%
2014-06-19 0 3.220 3.210 3.220 3.200 3.260 2,482,000 8,029,000 3.2349 2.612 2.604 2.612 2.595 2.644 3,060,153 2.6237 -1.23%
2014-06-18 0 3.260 3.250 3.260 3.240 3.280 1,720,000 5,603,830 3.2580 2.644 2.636 2.644 2.628 2.660 2,120,654 2.6425 -0.61%
2014-06-17 0 3.280 3.270 3.280 3.260 3.290 1,964,000 6,424,540 3.2712 2.660 2.652 2.660 2.644 2.668 2,421,491 2.6531 -0.61%
2014-06-16 0 3.300 3.290 3.300 3.260 3.300 2,130,000 6,978,090 3.2761 2.677 2.668 2.677 2.644 2.677 2,626,159 2.6571 0.00%
2014-06-13 0 3.300 3.290 3.300 3.270 3.310 3,036,000 9,961,780 3.2812 2.677 2.668 2.677 2.652 2.685 3,743,201 2.6613 -0.30%
2014-06-12 0 3.310 3.310 3.320 3.280 3.320 1,700,893 5,606,536 3.2962 2.685 2.685 2.693 2.660 2.693 2,097,096 2.6735 0.00%
2014-06-11 0 3.310 3.310 3.320 3.270 3.320 2,364,000 7,774,660 3.2888 2.685 2.685 2.693 2.652 2.693 2,914,667 2.6674 0.30%
2014-06-10 0 3.300 3.290 3.300 3.260 3.310 2,285,754 7,519,045 3.2895 2.677 2.668 2.677 2.644 2.685 2,818,194 2.6680 -0.30%
2014-06-09 0 3.310 3.310 3.320 3.240 3.310 3,964,000 13,011,310 3.2824 2.685 2.685 2.693 2.628 2.685 4,887,368 2.6622 0.00%
2014-06-06 0 3.310 3.310 3.320 3.270 3.320 3,960,000 13,070,420 3.3006 2.685 2.685 2.693 2.652 2.693 4,882,436 2.6770 -0.30%
2014-06-05 0 3.320 3.320 3.330 3.190 3.330 18,646,000 60,351,680 3.2367 2.693 2.693 2.701 2.587 2.701 22,989,371 2.6252 1.53%
2014-06-04 0 3.270 3.260 3.280 3.220 3.280 2,238,000 7,282,800 3.2542 2.652 2.644 2.660 2.612 2.660 2,759,316 2.6393 -0.30%
2014-06-03 0 3.280 3.260 3.270 3.190 3.280 8,562,000 27,788,220 3.2455 2.660 2.644 2.652 2.587 2.660 10,556,419 2.6324 0.61%
2014-05-30 0 3.260 3.260 3.300 3.250 3.320 3,798,000 12,464,220 3.2818 2.644 2.644 2.677 2.636 2.693 4,682,700 2.6618 -2.10%
2014-05-29 0 3.330 3.290 3.330 3.240 3.340 9,328,524 30,672,763 3.2881 2.701 2.668 2.701 2.628 2.709 11,501,496 2.6668 0.60%
2014-05-28 0 3.310 3.290 3.300 3.290 3.350 4,984,000 16,558,980 3.3224 2.685 2.668 2.677 2.668 2.717 6,144,965 2.6947 -1.19%
2014-05-27 0 3.350 3.330 3.360 3.330 3.360 3,354,000 11,226,360 3.3472 2.717 2.701 2.725 2.701 2.725 4,135,276 2.7148 0.00%
2014-05-26 0 3.350 3.350 3.360 3.330 3.360 2,920,000 9,759,540 3.3423 2.717 2.717 2.725 2.701 2.725 3,600,180 2.7108 0.00%
2014-05-23 0 3.350 3.340 3.350 3.320 3.370 5,130,000 17,128,240 3.3388 2.717 2.709 2.717 2.693 2.733 6,324,974 2.7080 -0.30%
2014-05-22 0 3.360 3.350 3.360 3.330 3.380 4,216,000 14,133,500 3.3523 2.725 2.717 2.725 2.701 2.741 5,198,069 2.7190 -0.30%
2014-05-21 0 3.370 3.370 3.380 3.310 3.380 3,068,000 10,248,420 3.3404 2.733 2.733 2.741 2.685 2.741 3,782,655 2.7093 0.90%
2014-05-20 0 3.340 3.320 3.340 3.320 3.350 3,382,000 11,278,540 3.3349 2.709 2.693 2.709 2.693 2.717 4,169,798 2.7048 -0.30%
2014-05-19 0 3.350 3.340 3.350 3.320 3.360 3,233,262 10,795,907 3.3390 2.717 2.709 2.717 2.693 2.725 3,986,413 2.7082 0.00%
2014-05-16 0 3.350 3.350 3.360 3.320 3.360 4,824,000 16,111,000 3.3398 2.717 2.717 2.725 2.693 2.725 5,947,695 2.7088 -0.30%
2014-05-15 0 3.360 3.360 3.370 3.320 3.370 6,040,000 20,205,760 3.3453 2.725 2.725 2.733 2.693 2.733 7,446,948 2.7133 0.00%
2014-05-14 0 3.360 3.360 3.370 3.330 3.370 2,924,000 9,801,420 3.3521 2.725 2.725 2.733 2.701 2.733 3,605,112 2.7188 -0.30%
2014-05-13 0 3.370 3.340 3.360 3.330 3.380 3,308,893 11,089,793 3.3515 2.733 2.709 2.725 2.701 2.741 4,079,661 2.7183 0.60%
2014-05-12 0 3.350 3.340 3.350 3.270 3.360 5,008,000 16,622,540 3.3192 2.717 2.709 2.717 2.652 2.725 6,174,556 2.6921 1.52%
2014-05-09 0 3.300 3.320 3.330 3.200 3.330 5,324,000 17,285,220 3.2467 2.677 2.693 2.701 2.595 2.701 6,564,164 2.6333 1.85%
2014-05-08 0 3.240 3.240 3.250 3.170 3.250 5,630,000 18,060,600 3.2079 2.628 2.628 2.636 2.571 2.636 6,941,444 2.6019 0.62%
2014-05-07 0 3.220 3.210 3.220 3.140 3.220 4,777,831 15,186,494 3.1785 2.612 2.604 2.612 2.547 2.612 5,890,772 2.5780 0.94%
2014-05-05 0 3.190 3.190 3.200 3.160 3.200 9,533,900 30,453,707 3.1943 2.587 2.587 2.595 2.563 2.595 11,754,712 2.5908 0.00%
2014-05-02 0 3.190 3.190 3.200 3.150 3.210 7,714,000 24,546,218 3.1820 2.587 2.587 2.595 2.555 2.604 9,510,887 2.5809 -0.31%
2014-04-30 0 3.200 3.200 3.210 3.160 3.210 3,221,900 10,266,667 3.1865 2.595 2.595 2.604 2.563 2.604 3,972,404 2.5845 0.31%
2014-04-29 0 3.190 3.190 3.200 3.140 3.200 2,697,631 8,559,846 3.1731 2.587 2.587 2.595 2.547 2.595 3,326,013 2.5736 -0.31%
2014-04-28 0 3.200 3.200 3.210 3.150 3.210 2,202,000 6,998,840 3.1784 2.595 2.595 2.604 2.555 2.604 2,714,930 2.5779 0.00%
2014-04-25 0 3.200 3.190 3.200 3.170 3.230 4,882,262 15,591,328 3.1935 2.595 2.587 2.595 2.571 2.620 6,019,529 2.5901 0.00%
2014-04-24 0 3.200 3.190 3.200 3.180 3.240 2,870,000 9,203,516 3.2068 2.595 2.587 2.595 2.579 2.628 3,538,533 2.6009 -1.23%
2014-04-23 0 3.240 3.220 3.240 3.190 3.270 4,318,000 13,868,470 3.2118 2.628 2.612 2.628 2.587 2.652 5,323,828 2.6050 -0.92%
2014-04-22 0 3.270 3.250 3.260 3.210 3.310 2,670,000 8,748,900 3.2767 2.652 2.636 2.644 2.604 2.685 3,291,946 2.6577 0.93%
2014-04-17 0 3.240 3.240 3.250 3.190 3.250 4,006,000 12,877,400 3.2145 2.628 2.628 2.636 2.587 2.636 4,939,151 2.6072 0.62%
2014-04-16 0 3.220 3.200 3.210 3.160 3.220 6,198,000 19,800,296 3.1946 2.612 2.595 2.604 2.563 2.612 7,641,753 2.5911 0.31%
2014-04-15 0 3.210 3.200 3.210 3.200 3.370 140,876,000 451,901,500 3.2078 2.604 2.595 2.604 2.595 2.733 173,691,439 2.6017 -8.55%
2014-04-14 0 3.510 3.510 3.520 3.420 3.520 10,374,000 35,957,940 3.4662 2.847 2.847 2.855 2.774 2.855 12,790,504 2.8113 0.00%
2014-04-11 0 3.510 3.510 3.520 3.430 3.520 7,048,000 24,516,620 3.4785 2.847 2.847 2.855 2.782 2.855 8,689,750 2.8213 0.57%
2014-04-10 0 3.490 3.480 3.490 3.400 3.500 8,830,000 30,509,600 3.4552 2.831 2.823 2.831 2.758 2.839 10,886,847 2.8024 0.00%
2014-04-09 0 3.490 3.480 3.500 3.350 3.510 19,874,616 68,138,736 3.4284 2.831 2.823 2.839 2.717 2.847 24,504,179 2.7807 0.00%
2014-04-08 0 3.490 3.510 3.520 3.380 3.520 14,518,000 50,024,980 3.4457 2.831 2.847 2.855 2.741 2.855 17,899,801 2.7947 -0.57%
2014-04-07 0 3.510 3.500 3.510 3.440 3.550 7,512,000 26,215,600 3.4898 2.847 2.839 2.847 2.790 2.879 9,261,834 2.8305 -1.13%
2014-04-04 0 3.550 3.540 3.550 3.450 3.550 6,484,000 22,784,930 3.5140 2.879 2.871 2.879 2.798 2.879 7,994,373 2.8501 0.57%
2014-04-03 0 3.530 3.490 3.530 3.470 3.650 20,300,000 72,228,100 3.5580 2.863 2.831 2.863 2.814 2.960 25,028,651 2.8858 3.22%
2014-04-02 1 - - - - - 0 0 - 2.774 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 2.774 - - - - 0 - 0.00%
2014-03-31 0 3.420 3.410 3.420 3.350 3.420 5,416,000 18,326,260 3.3837 2.774 2.766 2.774 2.717 2.774 6,677,595 2.7444 0.59%
2014-03-28 0 3.400 3.390 3.400 3.310 3.400 6,764,000 22,782,606 3.3682 2.758 2.750 2.758 2.685 2.758 8,339,596 2.7319 0.89%
2014-03-27 0 3.370 3.360 3.370 3.200 3.410 12,002,000 39,744,220 3.3115 2.733 2.725 2.733 2.595 2.766 14,797,727 2.6858 -0.88%
2014-03-26 0 3.400 3.390 3.400 3.350 3.420 9,308,000 31,358,768 3.3690 2.758 2.750 2.758 2.717 2.774 11,476,191 2.7325 -0.29%
2014-03-25 0 3.410 3.400 3.410 3.360 3.470 7,160,000 24,501,440 3.4220 2.766 2.758 2.766 2.725 2.814 8,827,839 2.7755 1.19%
2014-03-24 0 3.370 3.360 3.370 3.320 3.380 6,286,786 21,050,129 3.3483 2.733 2.725 2.733 2.693 2.741 7,751,220 2.7157 0.00%
2014-03-21 0 3.370 3.360 3.370 3.300 3.380 15,076,000 50,207,400 3.3303 2.733 2.725 2.733 2.677 2.741 18,587,780 2.7011 0.00%
2014-03-20 0 3.370 3.360 3.370 3.300 3.370 6,606,000 22,090,900 3.3441 2.733 2.725 2.733 2.677 2.733 8,144,791 2.7123 0.60%
2014-03-19 0 3.350 3.340 3.350 3.280 3.420 6,632,000 22,168,980 3.3427 2.717 2.709 2.717 2.660 2.774 8,176,848 2.7112 1.52%
2014-03-18 0 3.300 3.290 3.300 3.250 3.300 6,960,000 22,860,940 3.2846 2.677 2.668 2.677 2.636 2.677 8,581,252 2.6641 0.92%
2014-03-17 0 3.270 3.260 3.270 3.220 3.270 6,054,000 19,691,240 3.2526 2.652 2.644 2.652 2.612 2.652 7,464,209 2.6381 0.62%
2014-03-14 0 3.250 3.250 3.260 3.190 3.280 9,914,000 32,135,600 3.2414 2.636 2.636 2.644 2.587 2.660 12,223,352 2.6290 0.00%
2014-03-13 0 3.250 3.250 3.260 3.180 3.260 4,484,000 14,437,980 3.2199 2.636 2.636 2.644 2.579 2.644 5,528,496 2.6116 0.31%
2014-03-12 0 3.240 3.240 3.250 3.120 3.250 7,418,000 23,593,940 3.1806 2.628 2.628 2.636 2.531 2.636 9,145,938 2.5797 -0.31%
2014-03-11 0 3.250 3.240 3.250 3.190 3.270 5,856,000 18,843,240 3.2178 2.636 2.628 2.636 2.587 2.652 7,220,088 2.6098 0.00%
2014-03-10 0 3.250 3.250 3.260 3.210 3.300 6,144,000 19,983,740 3.2526 2.636 2.636 2.644 2.604 2.677 7,575,174 2.6381 -1.22%
2014-03-07 0 3.290 3.290 3.300 3.210 3.300 7,266,557 23,673,500 3.2579 2.668 2.668 2.677 2.604 2.677 8,959,218 2.6424 0.30%
2014-03-06 0 3.280 3.270 3.280 3.230 3.280 3,536,000 11,559,180 3.2690 2.660 2.652 2.660 2.620 2.660 4,359,670 2.6514 0.31%
2014-03-05 0 3.270 3.280 3.290 3.190 3.290 6,846,000 22,219,660 3.2456 2.652 2.660 2.668 2.587 2.668 8,440,697 2.6324 0.62%
2014-03-04 0 3.250 3.240 3.250 3.210 3.300 5,484,000 17,798,184 3.2455 2.636 2.628 2.636 2.604 2.677 6,761,435 2.6323 -1.22%
2014-03-03 0 3.290 3.270 3.290 3.230 3.310 6,802,000 22,216,640 3.2662 2.668 2.652 2.668 2.620 2.685 8,386,447 2.6491 -0.60%
2014-02-28 0 3.310 3.300 3.310 3.240 3.310 8,110,000 26,666,528 3.2881 2.685 2.677 2.685 2.628 2.685 9,999,131 2.6669 0.61%
2014-02-27 0 3.290 3.290 3.300 3.140 3.300 14,870,732 48,144,258 3.2375 2.668 2.668 2.677 2.547 2.677 18,334,697 2.6259 4.78%
2014-02-26 0 3.140 3.130 3.140 3.040 3.410 38,318,911 118,851,515 3.1016 2.547 2.539 2.547 2.466 2.766 47,244,859 2.5156 -5.99%
2014-02-25 0 3.340 3.340 3.350 3.270 3.370 6,904,253 22,980,879 3.3285 2.709 2.709 2.717 2.652 2.733 8,512,519 2.6997 -0.30%
2014-02-24 0 3.350 3.330 3.350 3.300 3.380 5,144,000 17,131,130 3.3303 2.717 2.701 2.717 2.677 2.741 6,342,235 2.7011 -0.59%
2014-02-21 0 3.370 3.360 3.370 3.290 3.370 8,942,000 29,776,436 3.3300 2.733 2.725 2.733 2.668 2.733 11,024,936 2.7008 0.30%
2014-02-20 0 3.360 3.350 3.370 3.320 3.380 7,480,000 25,043,004 3.3480 2.725 2.717 2.733 2.693 2.741 9,222,380 2.7155 0.30%
2014-02-19 0 3.350 3.340 3.380 3.310 3.420 12,219,040 41,331,637 3.3826 2.717 2.709 2.741 2.685 2.774 15,065,324 2.7435 -2.05%
2014-02-18 0 3.420 3.400 3.430 3.390 3.450 12,878,000 43,871,610 3.4067 2.774 2.758 2.782 2.750 2.798 15,877,782 2.7631 -0.58%
2014-02-17 0 3.440 3.420 3.440 3.400 3.450 4,066,000 13,875,344 3.4125 2.790 2.774 2.790 2.758 2.798 5,013,128 2.7678 1.18%
2014-02-14 0 3.400 3.390 3.400 3.380 3.440 4,050,000 13,799,580 3.4073 2.758 2.750 2.758 2.741 2.790 4,993,401 2.7636 -0.58%
2014-02-13 0 3.420 3.400 3.430 3.410 3.490 4,014,000 13,798,220 3.4375 2.774 2.758 2.782 2.766 2.831 4,949,015 2.7881 -1.44%
2014-02-12 0 3.470 3.450 3.470 3.440 3.510 4,138,000 14,394,640 3.4786 2.814 2.798 2.814 2.790 2.847 5,101,899 2.8214 -0.57%
2014-02-11 0 3.490 3.480 3.490 3.460 3.520 3,922,156 13,669,368 3.4852 2.831 2.823 2.831 2.806 2.855 4,835,777 2.8267 0.00%
2014-02-10 0 3.490 3.480 3.490 3.400 3.500 4,868,000 16,710,580 3.4327 2.831 2.823 2.831 2.758 2.839 6,001,944 2.7842 2.35%
2014-02-07 0 3.410 3.400 3.410 3.390 3.450 1,694,000 5,794,100 3.4204 2.766 2.758 2.766 2.750 2.798 2,088,598 2.7742 0.00%
2014-02-06 0 3.410 3.400 3.410 3.370 3.460 1,042,000 3,565,760 3.4220 2.766 2.758 2.766 2.733 2.806 1,284,722 2.7755 0.00%
2014-02-05 0 3.410 3.410 3.420 3.380 3.460 1,870,000 6,381,400 3.4125 2.766 2.766 2.774 2.741 2.806 2,305,595 2.7678 -1.16%
2014-02-04 0 3.450 3.440 3.460 3.390 3.500 1,912,000 6,572,460 3.4375 2.798 2.790 2.806 2.750 2.839 2,357,378 2.7880 -1.43%
2014-01-30 0 3.500 3.500 3.510 3.380 3.510 1,344,000 4,637,120 3.4502 2.839 2.839 2.847 2.741 2.847 1,657,069 2.7984 2.04%
2014-01-29 0 3.430 3.430 3.440 3.400 3.460 1,202,000 4,112,500 3.4214 2.782 2.782 2.790 2.758 2.806 1,481,992 2.7750 0.29%
2014-01-28 0 3.420 3.400 3.430 3.360 3.440 1,256,000 4,261,924 3.3933 2.774 2.758 2.782 2.725 2.790 1,548,571 2.7522 1.18%
2014-01-27 0 3.380 3.370 3.390 3.360 3.440 9,172,495 31,383,879 3.4215 2.741 2.733 2.750 2.725 2.790 11,309,122 2.7751 -3.43%
2014-01-24 0 3.500 3.510 3.520 3.390 3.520 3,324,000 11,482,670 3.4545 2.839 2.847 2.855 2.750 2.855 4,098,287 2.8018 0.00%
2014-01-23 0 3.500 3.490 3.510 3.420 3.510 4,178,990 14,443,445 3.4562 2.839 2.831 2.847 2.774 2.847 5,152,438 2.8032 1.45%
2014-01-22 0 3.450 3.440 3.450 3.380 3.570 12,270,000 42,594,190 3.4714 2.798 2.790 2.798 2.741 2.896 15,128,155 2.8156 -2.54%
2014-01-21 0 3.540 3.530 3.550 3.520 3.610 1,938,000 6,881,880 3.5510 2.871 2.863 2.879 2.855 2.928 2,389,435 2.8801 -1.39%
2014-01-20 0 3.590 3.580 3.590 3.500 3.640 4,350,000 15,572,080 3.5798 2.912 2.904 2.912 2.839 2.952 5,363,282 2.9035 1.99%
2014-01-17 0 3.520 3.520 3.530 3.480 3.560 2,926,000 10,286,740 3.5156 2.855 2.855 2.863 2.823 2.887 3,607,578 2.8514 -0.28%
2014-01-16 0 3.530 3.520 3.540 3.480 3.600 4,928,000 17,382,730 3.5273 2.863 2.855 2.871 2.823 2.920 6,075,921 2.8609 0.00%
2014-01-15 0 3.530 3.520 3.530 3.450 3.600 4,488,000 15,843,450 3.5302 2.863 2.855 2.863 2.798 2.920 5,533,428 2.8632 1.15%
2014-01-14 0 3.490 3.480 3.500 3.440 3.570 21,062,000 72,775,280 3.4553 2.831 2.823 2.839 2.790 2.896 25,968,150 2.8025 0.00%
2014-01-13 0 3.490 3.470 3.490 3.430 3.530 3,982,000 13,891,020 3.4885 2.831 2.814 2.831 2.782 2.863 4,909,561 2.8294 1.75%
2014-01-10 0 3.430 3.420 3.460 3.410 3.540 13,673,000 46,923,952 3.4319 2.782 2.774 2.806 2.766 2.871 16,857,968 2.7835 0.00%
2014-01-09 0 3.430 3.410 3.430 3.350 3.480 24,290,000 82,224,894 3.3851 2.782 2.766 2.782 2.717 2.823 29,948,075 2.7456 1.48%
2014-01-08 0 3.380 3.360 3.370 3.340 3.430 5,934,354 20,044,886 3.3778 2.741 2.725 2.733 2.709 2.782 7,316,693 2.7396 -0.88%
2014-01-07 0 3.410 3.400 3.410 3.310 3.570 13,377,732 45,523,576 3.4029 2.766 2.758 2.766 2.685 2.896 16,493,920 2.7600 -1.73%
2014-01-06 0 3.470 3.470 3.480 3.420 3.600 16,796,000 57,861,520 3.4450 2.814 2.814 2.823 2.774 2.920 20,708,434 2.7941 0.29%
2014-01-03 0 3.460 3.440 3.460 3.400 3.470 18,654,000 63,499,860 3.4041 2.806 2.790 2.806 2.758 2.814 22,999,234 2.7610 0.00%
2014-01-02 0 3.460 3.450 3.470 3.300 3.480 8,726,000 29,921,680 3.4290 2.806 2.798 2.814 2.677 2.823 10,758,621 2.7812 4.53%
2013-12-31 0 3.310 3.300 3.320 3.280 3.370 7,398,000 24,369,160 3.2940 2.685 2.677 2.693 2.660 2.733 9,121,279 2.6717 0.30%
2013-12-30 0 3.300 3.280 3.300 3.220 3.360 13,598,000 44,207,150 3.2510 2.677 2.660 2.677 2.612 2.725 16,765,497 2.6368 2.48%
2013-12-27 0 3.220 3.200 3.220 2.870 3.410 27,703,094 87,239,239 3.1491 2.612 2.595 2.612 2.328 2.766 34,156,210 2.5541 11.81%
2013-12-24 0 2.880 2.870 2.880 2.860 2.880 36,597,000 105,389,140 2.8797 2.336 2.328 2.336 2.320 2.336 45,121,849 2.3357 0.00%
2013-12-23 0 2.880 2.870 2.880 2.860 2.900 1,406,000 4,045,920 2.8776 2.336 2.328 2.336 2.320 2.352 1,733,511 2.3339 0.00%
2013-12-20 0 2.880 2.870 2.880 2.850 2.880 19,574,000 56,147,930 2.8685 2.336 2.328 2.336 2.312 2.336 24,133,537 2.3266 0.35%
2013-12-19 0 2.870 2.860 2.870 2.850 2.880 28,578,000 82,276,590 2.8790 2.328 2.320 2.328 2.312 2.336 35,234,915 2.3351 0.00%
2013-12-18 0 2.870 2.860 2.870 2.850 2.870 9,172,000 26,319,998 2.8696 2.328 2.320 2.328 2.312 2.328 11,308,512 2.3275 0.00%
2013-12-17 0 2.870 2.860 2.870 2.860 2.880 516,000 1,480,316 2.8688 2.328 2.320 2.328 2.320 2.336 636,196 2.3268 -0.35%
2013-12-16 0 2.880 2.870 2.880 2.840 2.880 12,582,000 36,190,926 2.8764 2.336 2.328 2.336 2.303 2.336 15,512,832 2.3330 0.00%
2013-12-13 0 2.880 2.870 2.880 2.850 2.880 2,408,000 6,906,280 2.8681 2.336 2.328 2.336 2.312 2.336 2,968,916 2.3262 0.00%
2013-12-12 0 2.880 2.870 2.880 2.850 2.880 2,976,000 8,526,060 2.8649 2.336 2.328 2.336 2.312 2.336 3,669,225 2.3237 0.00%
2013-12-11 0 2.880 2.870 2.880 2.850 2.880 1,620,000 4,639,460 2.8639 2.336 2.328 2.336 2.312 2.336 1,997,360 2.3228 0.00%
2013-12-10 0 2.880 2.870 2.880 2.850 2.880 2,354,000 6,753,300 2.8689 2.336 2.328 2.336 2.312 2.336 2,902,337 2.3268 0.00%
2013-12-09 0 2.880 2.870 2.880 2.840 2.880 3,968,000 11,358,316 2.8625 2.336 2.328 2.336 2.303 2.336 4,892,300 2.3217 0.00%
2013-12-06 0 2.880 2.870 2.880 2.850 2.880 1,972,714 5,645,546 2.8618 2.336 2.328 2.336 2.312 2.336 2,432,235 2.3211 0.00%
2013-12-05 0 2.880 2.870 2.880 2.830 2.880 8,369,121 23,870,436 2.8522 2.336 2.328 2.336 2.295 2.336 10,318,611 2.3133 0.00%
2013-12-04 0 2.880 2.870 2.880 2.850 2.880 1,322,000 3,784,160 2.8625 2.336 2.328 2.336 2.312 2.336 1,629,945 2.3216 0.00%
2013-12-03 0 2.880 2.870 2.880 2.850 2.890 2,034,061 5,820,816 2.8617 2.336 2.328 2.336 2.312 2.344 2,507,872 2.3210 0.00%
2013-12-02 0 2.880 2.870 2.880 2.840 2.900 2,950,515 8,454,319 2.8654 2.336 2.328 2.336 2.303 2.352 3,637,803 2.3240 -1.03%
2013-11-29 0 2.910 2.900 2.910 2.870 2.910 4,032,000 11,629,208 2.8842 2.360 2.352 2.360 2.328 2.360 4,971,208 2.3393 0.69%
2013-11-28 0 2.890 2.880 2.890 2.870 2.900 2,182,000 6,286,880 2.8812 2.344 2.336 2.344 2.328 2.352 2,690,272 2.3369 -0.34%
2013-11-27 0 2.900 2.890 2.900 2.880 2.900 2,518,000 7,264,480 2.8850 2.352 2.344 2.352 2.336 2.352 3,104,539 2.3400 0.00%
2013-11-26 0 2.900 2.880 2.890 2.880 2.920 5,504,000 15,921,580 2.8927 2.352 2.336 2.344 2.336 2.368 6,786,093 2.3462 0.00%
2013-11-25 0 2.900 2.890 2.900 2.880 2.910 1,020,000 2,947,510 2.8897 2.352 2.344 2.352 2.336 2.360 1,257,597 2.3438 0.00%
2013-11-22 0 2.900 2.890 2.900 2.880 2.920 1,551,315 4,490,963 2.8949 2.352 2.344 2.352 2.336 2.368 1,912,676 2.3480 0.00%
2013-11-21 0 2.900 2.890 2.900 2.870 2.900 2,494,000 7,198,624 2.8864 2.352 2.344 2.352 2.328 2.352 3,074,949 2.3411 0.00%
2013-11-20 0 2.900 2.890 2.900 2.870 2.900 1,948,000 5,612,440 2.8811 2.352 2.344 2.352 2.328 2.352 2,401,764 2.3368 0.00%
2013-11-19 0 2.900 2.890 2.900 2.860 2.900 4,920,000 14,193,916 2.8849 2.352 2.344 2.352 2.320 2.352 6,066,057 2.3399 0.69%
2013-11-18 0 2.880 2.880 2.890 2.880 2.930 3,774,000 10,931,640 2.8966 2.336 2.336 2.344 2.336 2.376 4,653,110 2.3493 -0.69%
2013-11-15 0 2.900 2.890 2.900 2.870 2.900 3,742,000 10,781,320 2.8812 2.352 2.344 2.352 2.328 2.352 4,613,656 2.3368 0.35%
2013-11-14 0 2.890 2.870 2.890 2.860 2.900 5,434,000 15,680,760 2.8857 2.344 2.328 2.344 2.320 2.352 6,699,788 2.3405 0.70%
2013-11-13 0 2.870 2.860 2.870 2.850 2.900 3,350,000 9,609,500 2.8685 2.328 2.320 2.328 2.312 2.352 4,130,344 2.3266 -1.03%
2013-11-12 0 2.900 2.900 2.910 2.870 2.930 2,198,000 6,356,840 2.8921 2.352 2.352 2.360 2.328 2.376 2,709,999 2.3457 -0.68%
2013-11-11 0 2.920 2.910 2.920 2.880 2.920 2,601,710 7,544,653 2.8999 2.368 2.360 2.368 2.336 2.368 3,207,748 2.3520 0.34%
2013-11-08 0 2.910 2.900 2.920 2.870 2.920 3,401,638 9,847,462 2.8949 2.360 2.352 2.368 2.328 2.368 4,194,010 2.3480 0.34%
2013-11-07 0 2.900 2.890 2.900 2.870 2.910 1,908,000 5,509,220 2.8874 2.352 2.344 2.352 2.328 2.360 2,352,447 2.3419 0.00%
2013-11-06 0 2.900 2.890 2.900 2.860 2.900 2,614,000 7,529,600 2.8805 2.352 2.344 2.352 2.320 2.352 3,222,901 2.3363 0.35%
2013-11-05 0 2.890 2.880 2.890 2.860 2.900 3,492,000 10,070,980 2.8840 2.344 2.336 2.344 2.320 2.352 4,305,421 2.3391 0.00%
2013-11-04 0 2.890 2.870 2.890 2.870 2.940 5,419,454 15,724,951 2.9016 2.344 2.328 2.344 2.328 2.385 6,681,853 2.3534 -0.69%
2013-11-01 0 2.910 2.900 2.910 2.850 2.910 5,884,000 16,951,840 2.8810 2.360 2.352 2.360 2.312 2.360 7,254,610 2.3367 0.69%
2013-10-31 0 2.890 2.880 2.890 2.830 2.890 5,934,000 17,014,920 2.8674 2.344 2.336 2.344 2.295 2.344 7,316,257 2.3256 1.05%
2013-10-30 0 2.860 2.850 2.870 2.850 2.890 1,232,000 3,528,140 2.8638 2.320 2.312 2.328 2.312 2.344 1,518,980 2.3227 -1.04%
2013-10-29 0 2.890 2.890 2.900 2.850 2.900 3,692,000 10,628,540 2.8788 2.344 2.344 2.352 2.312 2.352 4,552,009 2.3349 0.00%
2013-10-28 0 2.890 2.890 2.900 2.860 2.900 4,660,000 13,421,920 2.8802 2.344 2.344 2.352 2.320 2.352 5,745,493 2.3361 -0.34%
2013-10-25 0 2.900 2.890 2.900 2.830 2.920 15,846,000 45,905,348 2.8970 2.352 2.344 2.352 2.295 2.368 19,537,143 2.3496 0.00%
2013-10-24 0 2.900 2.900 2.910 2.860 2.910 3,080,000 8,891,532 2.8869 2.352 2.352 2.360 2.320 2.360 3,797,450 2.3414 0.00%
2013-10-23 0 2.900 2.900 2.910 2.860 2.910 3,700,001 10,676,872 2.8856 2.352 2.352 2.360 2.320 2.360 4,561,874 2.3405 1.05%
2013-10-22 0 2.870 2.860 2.880 2.830 2.870 1,356,002 3,874,315 2.8572 2.328 2.320 2.336 2.295 2.328 1,671,867 2.3174 0.35%
2013-10-21 0 2.860 2.850 2.860 2.770 2.860 8,195,888 23,120,151 2.8209 2.320 2.312 2.320 2.247 2.320 10,105,026 2.2880 0.18%
2013-10-18 0 2.880 2.870 2.880 2.850 2.890 4,132,000 11,850,820 2.8681 2.316 2.308 2.316 2.291 2.324 5,139,112 2.3060 -0.69%
2013-10-17 0 2.900 2.880 2.900 2.850 2.900 4,590,000 13,243,104 2.8852 2.332 2.316 2.332 2.291 2.332 5,708,743 2.3198 0.00%
2013-10-16 0 2.900 2.890 2.900 2.830 2.900 6,128,000 17,631,240 2.8772 2.332 2.324 2.332 2.275 2.332 7,621,607 2.3133 0.69%
2013-10-15 0 2.880 2.870 2.880 2.820 2.880 4,086,000 11,666,700 2.8553 2.316 2.308 2.316 2.267 2.316 5,081,900 2.2957 0.00%
2013-10-11 0 2.880 2.870 2.880 2.770 2.900 11,842,000 33,802,000 2.8544 2.316 2.308 2.316 2.227 2.332 14,728,307 2.2950 3.97%
2013-10-10 0 2.770 2.760 2.770 2.740 2.870 14,390,000 40,264,944 2.7981 2.227 2.219 2.227 2.203 2.308 17,897,343 2.2498 -3.82%
2013-10-09 0 2.880 2.860 2.870 2.860 2.930 4,284,000 12,372,080 2.8880 2.316 2.300 2.308 2.300 2.356 5,328,160 2.3220 -1.71%
2013-10-08 0 2.930 2.920 2.930 2.870 2.930 4,146,003 12,057,548 2.9082 2.356 2.348 2.356 2.308 2.356 5,156,528 2.3383 0.00%
2013-10-07 0 2.930 2.910 2.930 2.900 2.940 2,658,000 7,759,560 2.9193 2.356 2.340 2.356 2.332 2.364 3,305,847 2.3472 -0.68%
2013-10-04 0 2.950 2.950 2.960 2.890 2.960 5,582,003 16,339,888 2.9272 2.372 2.372 2.380 2.324 2.380 6,942,531 2.3536 -0.34%
2013-10-03 0 2.960 2.950 2.960 2.910 2.960 3,214,000 9,454,600 2.9417 2.380 2.372 2.380 2.340 2.380 3,997,364 2.3652 0.68%
2013-10-02 0 2.940 2.930 2.940 2.880 2.950 2,758,001 8,054,042 2.9202 2.364 2.356 2.364 2.316 2.372 3,430,222 2.3480 1.38%
2013-09-30 0 2.900 2.890 2.900 2.840 2.920 5,118,000 14,796,280 2.8910 2.332 2.324 2.332 2.283 2.348 6,365,435 2.3245 0.35%
2013-09-27 0 2.890 2.880 2.890 2.810 2.890 3,836,003 10,966,908 2.8589 2.324 2.316 2.324 2.259 2.324 4,770,970 2.2987 0.70%
2013-09-26 0 2.870 2.860 2.880 2.840 2.900 2,764,003 7,951,828 2.8769 2.308 2.300 2.316 2.283 2.332 3,437,687 2.3131 0.00%
2013-09-25 0 2.870 2.860 2.880 2.860 2.940 3,992,004 11,518,551 2.8854 2.308 2.300 2.316 2.300 2.364 4,964,994 2.3200 -2.38%
2013-09-24 0 2.940 2.940 2.950 2.880 2.960 4,460,000 13,089,400 2.9348 2.364 2.364 2.372 2.316 2.380 5,547,057 2.3597 0.68%
2013-09-23 0 2.920 2.900 2.920 2.900 2.950 696,000 2,038,860 2.9294 2.348 2.332 2.348 2.332 2.372 865,639 2.3553 -1.02%
2013-09-19 0 2.950 2.930 2.950 2.930 3.010 6,522,000 19,364,120 2.9690 2.372 2.356 2.372 2.356 2.420 8,111,638 2.3872 0.34%
2013-09-18 0 2.940 2.930 2.940 2.890 2.960 6,642,000 19,474,340 2.9320 2.364 2.356 2.364 2.324 2.380 8,260,886 2.3574 0.00%
2013-09-17 0 2.940 2.930 2.940 2.880 3.000 9,230,000 27,015,660 2.9269 2.364 2.356 2.364 2.316 2.412 11,479,672 2.3533 1.73%
2013-09-16 0 2.890 2.880 2.890 2.780 2.920 13,062,000 37,538,340 2.8739 2.324 2.316 2.324 2.235 2.348 16,245,664 2.3107 3.21%
2013-09-13 0 2.800 2.790 2.800 2.770 2.830 8,770,000 24,521,100 2.7960 2.251 2.243 2.251 2.227 2.275 10,907,554 2.2481 0.00%
2013-09-12 0 2.800 2.790 2.800 2.750 2.810 10,088,000 28,130,000 2.7885 2.251 2.243 2.251 2.211 2.259 12,546,796 2.2420 1.08%
2013-09-11 0 2.770 2.750 2.770 2.700 2.780 13,006,002 35,723,789 2.7467 2.227 2.211 2.227 2.171 2.235 16,176,017 2.2084 -0.72%
2013-09-10 0 2.790 2.780 2.790 2.730 2.800 7,360,001 20,305,582 2.7589 2.243 2.235 2.243 2.195 2.251 9,153,889 2.2182 1.45%
2013-09-09 0 2.750 2.740 2.750 2.700 2.760 10,614,000 28,903,390 2.7231 2.211 2.203 2.211 2.171 2.219 13,201,001 2.1895 -1.08%
2013-09-06 0 2.780 2.760 2.770 2.630 2.780 13,148,001 35,085,812 2.6685 2.235 2.219 2.227 2.115 2.235 16,352,626 2.1456 3.73%
2013-09-05 0 2.680 2.660 2.670 2.640 2.700 5,210,000 13,906,120 2.6691 2.155 2.139 2.147 2.123 2.171 6,479,858 2.1461 -0.74%
2013-09-04 0 2.700 2.680 2.690 2.610 2.700 6,550,001 17,493,662 2.6708 2.171 2.155 2.163 2.099 2.171 8,146,464 2.1474 1.89%
2013-09-03 0 2.650 2.640 2.650 2.590 2.700 13,002,000 34,312,870 2.6390 2.131 2.123 2.131 2.082 2.171 16,171,040 2.1219 -2.21%
2013-09-02 0 2.710 2.700 2.710 2.680 2.750 3,244,000 8,759,544 2.7002 2.179 2.171 2.179 2.155 2.211 4,034,676 2.1711 -1.81%
2013-08-30 0 2.760 2.760 2.770 2.720 2.780 3,392,000 9,337,382 2.7528 2.219 2.219 2.227 2.187 2.235 4,218,748 2.2133 -0.72%
2013-08-29 0 2.780 2.760 2.780 2.740 2.780 8,872,000 24,551,830 2.7673 2.235 2.219 2.235 2.203 2.235 11,034,415 2.2250 -0.71%
2013-08-28 0 2.800 2.780 2.800 2.600 2.800 19,912,000 54,140,440 2.7190 2.251 2.235 2.251 2.090 2.251 24,765,247 2.1861 5.26%
2013-08-27 0 2.660 2.650 2.660 2.590 2.690 17,026,000 44,955,816 2.6404 2.139 2.131 2.139 2.082 2.163 21,175,828 2.1230 -4.66%
2013-08-26 0 2.790 2.790 2.800 2.730 2.800 7,458,000 20,703,100 2.7760 2.243 2.243 2.251 2.195 2.251 9,275,774 2.2320 1.09%
2013-08-23 0 2.760 2.750 2.760 2.650 2.790 15,982,000 43,739,200 2.7368 2.219 2.211 2.219 2.131 2.243 19,877,369 2.2005 3.37%
2013-08-22 0 2.670 2.670 2.680 2.610 2.680 7,221,000 19,061,000 2.6397 2.147 2.147 2.155 2.099 2.155 8,981,009 2.1224 0.38%
2013-08-21 0 2.660 2.640 2.650 2.580 2.660 5,629,594 14,769,108 2.6235 2.139 2.123 2.131 2.074 2.139 7,001,722 2.1094 0.38%
2013-08-20 0 2.650 2.650 2.660 2.560 2.660 5,460,000 14,240,560 2.6082 2.131 2.131 2.139 2.058 2.139 6,790,792 2.0970 0.38%
2013-08-19 0 2.640 2.630 2.640 2.590 2.680 4,592,000 12,177,560 2.6519 2.123 2.115 2.123 2.082 2.155 5,711,230 2.1322 1.93%
2013-08-16 0 2.590 2.580 2.590 2.560 2.600 1,354,000 3,494,620 2.5810 2.082 2.074 2.082 2.058 2.090 1,684,017 2.0752 -0.38%
2013-08-15 0 2.600 2.590 2.610 2.580 2.620 2,820,000 7,328,950 2.5989 2.090 2.082 2.099 2.074 2.107 3,507,332 2.0896 0.00%
2013-08-13 0 2.600 2.590 2.610 2.580 2.620 1,706,000 4,430,760 2.5972 2.090 2.082 2.099 2.074 2.107 2,121,812 2.0882 0.00%
2013-08-12 0 2.600 2.590 2.600 2.550 2.660 6,660,000 17,400,320 2.6127 2.090 2.082 2.090 2.050 2.139 8,283,274 2.1007 2.36%
2013-08-09 0 2.540 2.530 2.540 2.490 2.550 2,464,000 6,203,612 2.5177 2.042 2.034 2.042 2.002 2.050 3,064,562 2.0243 1.60%
2013-08-08 0 2.500 2.500 2.510 2.450 2.500 1,486,370 3,677,292 2.4740 2.010 2.010 2.018 1.970 2.010 1,848,650 1.9892 0.40%
2013-08-07 0 2.490 2.470 2.480 2.450 2.510 1,126,000 2,799,320 2.4861 2.002 1.986 1.994 1.970 2.018 1,400,445 1.9989 -1.19%
2013-08-06 0 2.520 2.500 2.510 2.480 2.520 1,484,000 3,712,380 2.5016 2.026 2.010 2.018 1.994 2.026 1,845,702 2.0114 0.00%
2013-08-05 0 2.520 2.510 2.520 2.500 2.550 1,386,000 3,500,970 2.5260 2.026 2.018 2.026 2.010 2.050 1,723,816 2.0309 -0.79%
2013-08-02 0 2.540 2.530 2.540 2.500 2.540 1,942,000 4,891,580 2.5188 2.042 2.034 2.042 2.010 2.042 2,415,333 2.0252 0.40%
2013-08-01 0 2.530 2.520 2.530 2.490 2.540 1,762,000 4,430,060 2.5142 2.034 2.026 2.034 2.002 2.042 2,191,461 2.0215 0.00%
2013-07-31 0 2.530 2.520 2.530 2.500 2.540 1,978,000 4,990,140 2.5228 2.034 2.026 2.034 2.010 2.042 2,460,107 2.0284 -0.39%
2013-07-30 0 2.540 2.510 2.540 2.480 2.540 4,014,000 10,092,120 2.5142 2.042 2.018 2.042 1.994 2.042 4,992,351 2.0215 0.40%
2013-07-29 0 2.530 2.510 2.540 2.500 2.570 1,124,000 2,835,440 2.5226 2.034 2.018 2.042 2.010 2.066 1,397,958 2.0283 -0.39%
2013-07-26 0 2.540 2.550 2.560 2.460 2.550 5,236,000 13,069,480 2.4961 2.042 2.050 2.058 1.978 2.050 6,512,195 2.0069 1.60%
2013-07-25 0 2.500 2.490 2.500 2.460 2.520 3,512,000 8,728,920 2.4855 2.010 2.002 2.010 1.978 2.026 4,367,997 1.9984 0.00%
2013-07-24 0 2.500 2.480 2.500 2.470 2.530 3,488,000 8,707,700 2.4965 2.010 1.994 2.010 1.986 2.034 4,338,147 2.0072 0.00%
2013-07-23 0 2.500 2.500 2.510 2.430 2.510 7,140,000 17,636,340 2.4701 2.010 2.010 2.018 1.954 2.018 8,880,266 1.9860 2.04%
2013-07-22 0 2.450 2.440 2.450 2.380 2.450 2,373,000 5,706,500 2.4048 1.970 1.962 1.970 1.914 1.970 2,951,383 1.9335 1.24%
2013-07-19 0 2.420 2.410 2.420 2.370 2.420 8,946,000 21,388,460 2.3908 1.946 1.938 1.946 1.906 1.946 11,126,451 1.9223 0.83%
2013-07-18 0 2.400 2.390 2.400 2.380 2.430 6,758,000 16,267,820 2.4072 1.930 1.922 1.930 1.914 1.954 8,405,160 1.9355 -1.64%
2013-07-17 0 2.440 2.430 2.440 2.360 2.450 14,280,000 34,304,464 2.4023 1.962 1.954 1.962 1.898 1.970 17,760,533 1.9315 2.52%
2013-07-16 0 2.380 2.370 2.390 2.330 2.440 7,856,000 18,639,700 2.3727 1.914 1.906 1.922 1.873 1.962 9,770,780 1.9077 -1.65%
2013-07-15 0 2.420 2.410 2.420 2.400 2.470 2,558,000 6,212,400 2.4286 1.946 1.938 1.946 1.930 1.986 3,181,474 1.9527 -1.22%
2013-07-12 0 2.450 2.420 2.440 2.420 2.460 2,326,000 5,675,150 2.4399 1.970 1.946 1.962 1.946 1.978 2,892,927 1.9617 -0.41%
2013-07-11 0 2.460 2.450 2.460 2.400 2.490 8,794,000 21,361,460 2.4291 1.978 1.970 1.978 1.930 2.002 10,937,404 1.9531 0.00%
2013-07-10 0 2.460 2.450 2.460 2.380 2.460 2,374,000 5,760,756 2.4266 1.978 1.970 1.978 1.914 1.978 2,952,626 1.9511 2.07%
2013-07-09 0 2.410 2.400 2.410 2.380 2.450 3,430,000 8,259,740 2.4081 1.938 1.930 1.938 1.914 1.970 4,266,010 1.9362 -0.41%
2013-07-08 0 2.420 2.410 2.420 2.400 2.470 5,228,000 12,692,960 2.4279 1.946 1.938 1.946 1.930 1.986 6,502,245 1.9521 -0.41%
2013-07-05 0 2.430 2.420 2.440 2.400 2.480 4,654,000 11,333,220 2.4352 1.954 1.946 1.962 1.930 1.994 5,788,342 1.9579 -0.82%
2013-07-04 0 2.450 2.440 2.450 2.440 2.490 5,696,000 13,989,420 2.4560 1.970 1.962 1.970 1.962 2.002 7,084,313 1.9747 -1.21%
2013-07-03 0 2.480 2.470 2.480 2.430 2.490 2,924,000 7,192,280 2.4597 1.994 1.986 1.994 1.954 2.002 3,636,680 1.9777 0.40%
2013-07-02 0 2.470 2.470 2.480 2.460 2.510 4,700,460 11,657,184 2.4800 1.986 1.986 1.994 1.978 2.018 5,846,126 1.9940 -1.20%
2013-06-28 0 2.500 2.480 2.500 2.470 2.560 7,874,000 19,751,020 2.5084 2.010 1.994 2.010 1.986 2.058 9,793,168 2.0168 0.00%
2013-06-27 0 2.500 2.470 2.480 2.460 2.500 4,172,000 10,363,780 2.4841 2.010 1.986 1.994 1.978 2.010 5,188,861 1.9973 -0.40%
2013-06-26 0 2.510 2.510 2.520 2.450 2.520 6,596,000 16,373,730 2.4824 2.018 2.018 2.026 1.970 2.026 8,203,675 1.9959 1.62%
2013-06-25 0 2.470 2.450 2.470 2.380 2.590 13,046,001 31,806,442 2.4380 1.986 1.970 1.986 1.914 2.082 16,225,765 1.9602 -4.63%
2013-06-24 0 2.590 2.570 2.590 2.480 2.640 17,086,000 43,750,240 2.5606 2.082 2.066 2.082 1.994 2.123 21,250,452 2.0588 -0.38%
2013-06-21 1 2.600 2.590 2.600 2.550 2.610 19,262,000 49,868,520 2.5890 2.090 2.082 2.090 2.050 2.099 23,956,819 2.0816 -0.76%
2013-06-20 0 2.620 2.620 2.640 2.620 2.670 4,092,000 10,812,300 2.6423 2.107 2.107 2.123 2.107 2.147 5,089,363 2.1245 -1.87%
2013-06-19 0 2.670 2.670 2.680 2.600 2.690 35,846,000 93,954,264 2.6211 2.147 2.147 2.155 2.090 2.163 44,582,917 2.1074 1.52%
2013-06-18 0 2.630 2.620 2.630 2.580 2.650 27,556,000 71,227,020 2.5848 2.115 2.107 2.115 2.074 2.131 34,272,355 2.0783 1.54%
2013-06-17 0 2.590 2.570 2.590 2.570 2.660 41,298,000 106,347,510 2.5751 2.082 2.066 2.082 2.066 2.139 51,363,759 2.0705 1.17%
2013-06-14 1 2.560 2.550 2.570 2.550 2.610 3,276,000 8,443,080 2.5773 2.058 2.050 2.066 2.050 2.099 4,074,475 2.0722 0.47%
2013-06-13 0 2.600 2.610 2.620 2.470 2.620 9,998,000 25,465,896 2.5471 2.049 2.057 2.064 1.946 2.064 12,688,633 2.0070 -0.76%
2013-06-11 0 2.620 2.620 2.630 2.550 2.680 23,094,000 60,549,870 2.6219 2.064 2.064 2.072 2.009 2.112 29,308,991 2.0659 -1.50%
2013-06-10 0 2.660 2.660 2.670 2.550 2.750 13,090,000 34,946,740 2.6697 2.096 2.096 2.104 2.009 2.167 16,612,743 2.1036 3.50%
2013-06-07 0 2.570 2.580 2.590 2.540 2.630 33,478,000 85,929,360 2.5667 2.025 2.033 2.041 2.001 2.072 42,487,503 2.0225 -2.65%
2013-06-06 0 2.640 2.630 2.640 2.530 2.650 15,992,000 40,942,820 2.5602 2.080 2.072 2.080 1.994 2.088 20,295,721 2.0173 0.38%
2013-06-05 1 2.630 2.620 2.630 2.590 2.670 5,550,000 14,541,260 2.6200 2.072 2.064 2.072 2.041 2.104 7,043,600 2.0645 1.54%
2013-06-04 0 2.590 2.580 2.590 2.490 2.600 10,414,000 26,495,429 2.5442 2.041 2.033 2.041 1.962 2.049 13,216,586 2.0047 0.00%
2013-06-03 1 2.590 2.580 2.590 2.550 2.610 2,080,000 5,369,172 2.5813 2.041 2.033 2.041 2.009 2.057 2,639,764 2.0340 0.00%
2013-05-31 0 2.590 2.590 2.600 2.550 2.650 8,044,000 20,947,510 2.6041 2.041 2.041 2.049 2.009 2.088 10,208,778 2.0519 -0.77%
2013-05-30 0 2.610 2.610 2.620 2.470 2.650 22,794,000 59,074,930 2.5917 2.057 2.057 2.064 1.946 2.088 28,928,256 2.0421 6.10%
2013-05-29 0 2.460 2.460 2.470 2.400 2.490 12,210,000 30,023,420 2.4589 1.938 1.938 1.946 1.891 1.962 15,495,920 1.9375 1.23%
2013-05-28 0 2.430 2.420 2.440 2.330 2.440 5,810,000 13,909,520 2.3941 1.915 1.907 1.923 1.836 1.923 7,373,570 1.8864 4.29%
2013-05-27 0 2.330 2.320 2.330 2.270 2.500 13,086,000 31,470,700 2.4049 1.836 1.828 1.836 1.789 1.970 16,607,667 1.8950 -2.51%
2013-05-24 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2013-05-23 0 2.390 2.380 2.390 2.310 2.430 14,896,000 35,465,340 2.3809 1.883 1.875 1.883 1.820 1.915 18,904,769 1.8760 0.84%
2013-05-22 0 2.370 2.350 2.370 2.300 2.400 10,342,000 24,186,960 2.3387 1.867 1.852 1.867 1.812 1.891 13,125,209 1.8428 -0.84%
2013-05-21 0 2.390 2.370 2.390 2.340 2.400 8,338,000 19,773,060 2.3714 1.883 1.867 1.883 1.844 1.891 10,581,899 1.8686 0.84%
2013-05-20 0 2.370 2.370 2.390 2.320 2.400 12,180,000 28,864,640 2.3698 1.867 1.867 1.883 1.828 1.891 15,457,846 1.8673 2.16%
2013-05-16 0 2.320 2.320 2.330 2.280 2.340 5,672,000 13,044,500 2.2998 1.828 1.828 1.836 1.797 1.844 7,198,432 1.8121 0.43%
2013-05-15 0 2.310 2.300 2.360 2.290 2.400 8,474,000 19,685,680 2.3231 1.820 1.812 1.860 1.804 1.891 10,754,498 1.8305 -1.70%
2013-05-14 0 2.350 2.350 2.360 2.340 2.380 2,152,000 5,057,860 2.3503 1.852 1.852 1.860 1.844 1.875 2,731,140 1.8519 -1.26%
2013-05-13 0 2.380 2.340 2.380 2.340 2.390 2,150,000 5,080,600 2.3631 1.875 1.844 1.875 1.844 1.883 2,728,602 1.8620 0.00%
2013-05-10 0 2.380 2.380 2.400 2.370 2.410 2,586,000 6,182,400 2.3907 1.875 1.875 1.891 1.867 1.899 3,281,937 1.8838 -1.65%
2013-05-09 0 2.420 2.410 2.420 2.390 2.430 3,298,000 7,935,100 2.4060 1.907 1.899 1.907 1.883 1.915 4,185,548 1.8958 1.26%
2013-05-08 0 2.390 2.380 2.400 2.380 2.490 6,568,000 15,803,390 2.4061 1.883 1.875 1.891 1.875 1.962 8,335,561 1.8959 -3.63%
2013-05-07 0 2.480 2.470 2.480 2.450 2.500 3,178,000 7,863,560 2.4744 1.954 1.946 1.954 1.930 1.970 4,033,254 1.9497 -0.40%
2013-05-06 0 2.490 2.490 2.500 2.390 2.500 8,447,000 20,455,250 2.4216 1.962 1.962 1.970 1.883 1.970 10,720,232 1.9081 3.32%
2013-05-03 0 2.410 2.410 2.420 2.390 2.440 2,256,000 5,454,990 2.4180 1.899 1.899 1.907 1.883 1.923 2,863,128 1.9053 -0.41%
2013-05-02 0 2.420 2.400 2.420 2.360 2.420 2,605,044 6,236,995 2.3942 1.907 1.891 1.907 1.860 1.907 3,306,106 1.8865 1.26%
2013-04-30 0 2.390 2.390 2.400 2.390 2.450 13,964,000 34,068,860 2.4398 1.883 1.883 1.891 1.883 1.930 17,721,951 1.9224 -2.45%
2013-04-29 0 2.450 2.440 2.450 2.420 2.460 1,956,000 4,768,760 2.4380 1.930 1.923 1.930 1.907 1.938 2,482,393 1.9210 -0.41%
2013-04-26 0 2.460 2.440 2.460 2.430 2.480 1,789,000 4,395,390 2.4569 1.938 1.923 1.938 1.915 1.954 2,270,451 1.9359 -0.40%
2013-04-25 0 2.470 2.470 2.480 2.440 2.490 1,188,000 2,935,260 2.4708 1.946 1.946 1.954 1.923 1.962 1,507,711 1.9468 -0.40%
2013-04-24 0 2.480 2.460 2.480 2.460 2.480 3,636,000 8,995,200 2.4739 1.954 1.938 1.954 1.938 1.954 4,614,510 1.9493 1.22%
2013-04-23 0 2.450 2.440 2.450 2.420 2.470 3,090,000 7,546,940 2.4424 1.930 1.923 1.930 1.907 1.946 3,921,572 1.9245 -0.81%
2013-04-22 0 2.470 2.460 2.470 2.450 2.490 3,536,000 8,732,520 2.4696 1.946 1.938 1.946 1.930 1.962 4,487,598 1.9459 0.82%
2013-04-19 0 2.450 2.440 2.450 2.390 2.460 11,814,000 28,456,240 2.4087 1.930 1.923 1.930 1.883 1.938 14,993,350 1.8979 0.41%
2013-04-18 0 2.440 2.440 2.450 2.350 2.450 7,457,080 17,887,910 2.3988 1.923 1.923 1.930 1.852 1.930 9,463,908 1.8901 1.67%
2013-04-17 0 2.400 2.390 2.400 2.330 2.410 15,410,000 36,463,250 2.3662 1.891 1.883 1.891 1.836 1.899 19,557,095 1.8645 0.42%
2013-04-16 0 2.390 2.390 2.400 2.370 2.480 11,214,000 26,903,200 2.3991 1.883 1.883 1.891 1.867 1.954 14,231,879 1.8903 -4.02%
2013-04-15 0 2.490 2.480 2.490 2.430 2.500 11,922,000 29,300,480 2.4577 1.962 1.954 1.962 1.915 1.970 15,130,414 1.9365 0.00%
2013-04-12 0 2.490 2.480 2.490 2.470 2.530 4,010,000 10,017,840 2.4982 1.962 1.954 1.962 1.946 1.994 5,089,160 1.9685 -1.19%
2013-04-11 0 2.520 2.510 2.520 2.490 2.530 6,642,000 16,710,920 2.5159 1.986 1.978 1.986 1.962 1.994 8,429,476 1.9824 -0.40%
2013-04-10 0 2.530 2.520 2.540 2.460 2.560 11,967,310 30,052,995 2.5113 1.994 1.986 2.001 1.938 2.017 15,187,918 1.9787 -0.39%
2013-04-09 0 2.540 2.530 2.550 2.520 2.580 7,370,000 18,802,620 2.5512 2.001 1.994 2.009 1.986 2.033 9,353,393 2.0102 -0.39%
2013-04-08 0 2.550 2.550 2.560 2.450 2.550 6,348,000 15,829,980 2.4937 2.009 2.009 2.017 1.930 2.009 8,056,355 1.9649 0.00%
2013-04-05 0 2.550 2.510 2.550 2.380 2.550 4,978,000 12,405,500 2.4921 2.009 1.978 2.009 1.875 2.009 6,317,665 1.9636 2.41%
2013-04-03 0 2.490 2.490 2.500 2.410 2.500 8,712,003 21,373,927 2.4534 1.962 1.962 1.970 1.899 1.970 11,056,552 1.9331 2.89%
2013-04-02 0 2.420 2.410 2.420 2.330 2.420 7,642,011 18,136,965 2.3733 1.907 1.899 1.907 1.836 1.907 9,698,607 1.8701 -4.72%
2013-03-28 0 2.540 2.530 2.540 2.490 2.550 4,208,000 10,610,700 2.5216 2.001 1.994 2.001 1.962 2.009 5,340,445 1.9869 0.00%
2013-03-27 0 2.540 2.540 2.550 2.470 2.550 4,856,000 12,168,320 2.5058 2.001 2.001 2.009 1.946 2.009 6,162,833 1.9745 1.20%
2013-03-26 0 2.510 2.510 2.520 2.440 2.520 4,022,000 9,987,330 2.4832 1.978 1.978 1.986 1.923 1.986 5,104,389 1.9566 0.00%
2013-03-25 0 2.510 2.510 2.520 2.490 2.530 5,124,000 12,867,720 2.5113 1.978 1.978 1.986 1.962 1.994 6,502,956 1.9787 0.00%
2013-03-22 0 2.510 2.510 2.520 2.410 2.510 4,872,000 11,986,000 2.4602 1.978 1.978 1.986 1.899 1.978 6,183,139 1.9385 2.45%
2013-03-21 0 2.450 2.410 2.450 2.410 2.450 5,334,000 12,951,500 2.4281 1.930 1.899 1.930 1.899 1.930 6,769,471 1.9132 1.24%
2013-03-20 0 2.420 2.410 2.420 2.360 2.420 6,026,000 14,404,660 2.3904 1.907 1.899 1.907 1.860 1.907 7,647,700 1.8835 1.26%
2013-03-19 0 2.390 2.390 2.400 2.360 2.400 5,382,000 12,820,460 2.3821 1.883 1.883 1.891 1.860 1.891 6,830,388 1.8770 0.84%
2013-03-18 0 2.370 2.360 2.370 2.260 2.370 6,560,000 15,210,760 2.3187 1.867 1.860 1.867 1.781 1.867 8,325,408 1.8270 1.72%
2013-03-15 0 2.330 2.320 2.330 2.260 2.340 8,000,000 18,395,040 2.2994 1.836 1.828 1.836 1.781 1.844 10,152,937 1.8118 1.30%
2013-03-14 0 2.300 2.300 2.310 2.210 2.310 7,465,121 16,995,203 2.2766 1.812 1.812 1.820 1.741 1.820 9,474,113 1.7939 1.32%
2013-03-13 0 2.270 2.270 2.280 2.230 2.420 23,712,000 54,154,740 2.2839 1.789 1.789 1.797 1.757 1.907 30,093,305 1.7996 -5.81%
2013-03-12 0 2.410 2.380 2.400 2.320 2.590 13,960,000 34,521,100 2.4729 1.899 1.875 1.891 1.828 2.041 17,716,875 1.9485 -5.49%
2013-03-11 0 2.550 2.550 2.560 2.510 2.590 6,612,000 16,867,440 2.5510 2.009 2.009 2.017 1.978 2.041 8,391,402 2.0101 -1.92%
2013-03-08 0 2.600 2.580 2.590 2.550 2.600 6,980,000 17,941,700 2.5704 2.049 2.033 2.041 2.009 2.049 8,858,437 2.0254 0.00%
2013-03-07 0 2.600 2.590 2.600 2.540 2.620 5,332,000 13,695,980 2.5686 2.049 2.041 2.049 2.001 2.064 6,766,932 2.0240 -0.38%
2013-03-06 0 2.610 2.600 2.610 2.580 2.640 13,714,000 35,654,200 2.5998 2.057 2.049 2.057 2.033 2.080 17,404,672 2.0485 0.77%
2013-03-05 0 2.590 2.590 2.600 2.570 2.650 11,966,000 31,176,560 2.6054 2.041 2.041 2.049 2.025 2.088 15,186,255 2.0529 0.39%
2013-03-04 0 2.580 2.570 2.580 2.560 2.590 2,266,000 5,831,880 2.5736 2.033 2.025 2.033 2.017 2.041 2,875,819 2.0279 -0.39%
2013-03-01 0 2.590 2.590 2.600 2.550 2.600 7,612,000 19,523,890 2.5649 2.041 2.041 2.049 2.009 2.049 9,660,519 2.0210 -0.38%
2013-02-28 0 2.600 2.590 2.600 2.510 2.610 7,682,000 19,559,670 2.5462 2.049 2.041 2.049 1.978 2.057 9,749,358 2.0063 2.77%
2013-02-27 0 2.530 2.520 2.530 2.490 2.530 3,226,000 8,108,320 2.5134 1.994 1.986 1.994 1.962 1.994 4,094,172 1.9805 0.80%
2013-02-26 0 2.510 2.510 2.520 2.490 2.540 4,016,000 10,081,640 2.5104 1.978 1.978 1.986 1.962 2.001 5,096,774 1.9780 -1.57%
2013-02-25 0 2.550 2.540 2.550 2.480 2.560 5,170,000 13,054,920 2.5251 2.009 2.001 2.009 1.954 2.017 6,561,335 1.9897 -0.39%
2013-02-22 0 2.560 2.560 2.570 2.500 2.570 7,894,000 20,003,140 2.5340 2.017 2.017 2.025 1.970 2.025 10,018,411 1.9966 1.59%
2013-02-21 0 2.520 2.510 2.530 2.470 2.540 9,836,000 24,601,480 2.5012 1.986 1.978 1.994 1.946 2.001 12,483,036 1.9708 0.40%
2013-02-20 0 2.510 2.510 2.520 2.380 2.550 7,340,000 18,124,360 2.4693 1.978 1.978 1.986 1.875 2.009 9,315,320 1.9457 4.15%
2013-02-19 0 2.410 2.400 2.410 2.370 2.420 3,514,000 8,406,460 2.3923 1.899 1.891 1.899 1.867 1.907 4,459,678 1.8850 0.00%
2013-02-18 0 2.410 2.400 2.410 2.360 2.430 6,012,000 14,322,690 2.3824 1.899 1.891 1.899 1.860 1.915 7,629,932 1.8772 0.42%
2013-02-15 0 2.400 2.400 2.410 2.320 2.420 6,022,000 14,258,780 2.3678 1.891 1.891 1.899 1.828 1.907 7,642,623 1.8657 0.00%
2013-02-14 0 2.400 2.400 2.410 2.360 2.450 5,168,000 12,345,720 2.3889 1.891 1.891 1.899 1.860 1.930 6,558,797 1.8823 -0.83%
2013-02-08 0 2.420 2.420 2.430 2.360 2.430 13,112,000 31,479,060 2.4008 1.907 1.907 1.915 1.860 1.915 16,640,664 1.8917 1.26%
2013-02-07 0 2.390 2.380 2.390 2.350 2.390 13,468,000 31,893,040 2.3681 1.883 1.875 1.883 1.852 1.883 17,092,469 1.8659 -0.42%
2013-02-06 0 2.400 2.380 2.390 2.360 2.400 6,222,000 14,803,300 2.3792 1.891 1.875 1.883 1.860 1.891 7,896,447 1.8747 0.00%
2013-02-05 0 2.400 2.380 2.390 2.350 2.460 16,926,000 40,353,780 2.3841 1.891 1.875 1.883 1.852 1.938 21,481,076 1.8786 -2.83%
2013-02-04 0 2.470 2.460 2.470 2.440 2.610 16,856,000 42,012,700 2.4924 1.946 1.938 1.946 1.923 2.057 21,392,238 1.9639 -2.76%
2013-02-01 0 2.540 2.540 2.550 2.490 2.550 15,616,000 39,419,100 2.5243 2.001 2.001 2.009 1.962 2.009 19,818,533 1.9890 -0.39%
2013-01-31 0 2.550 2.550 2.560 2.480 2.560 19,322,000 48,484,300 2.5093 2.009 2.009 2.017 1.954 2.017 24,521,881 1.9772 0.00%
2013-01-30 0 2.550 2.550 2.560 2.500 2.570 10,418,000 26,351,380 2.5294 2.009 2.009 2.017 1.970 2.025 13,221,662 1.9930 -0.78%
2013-01-29 0 2.570 2.560 2.570 2.500 2.600 16,128,000 41,210,550 2.5552 2.025 2.017 2.025 1.970 2.049 20,468,321 2.0134 -0.77%
2013-01-28 0 2.590 2.570 2.580 2.460 2.600 14,814,000 37,366,280 2.5224 2.041 2.025 2.033 1.938 2.049 18,800,701 1.9875 2.78%
2013-01-25 0 2.520 2.520 2.530 2.410 2.530 13,896,000 34,364,760 2.4730 1.986 1.986 1.994 1.899 1.994 17,635,651 1.9486 0.80%
2013-01-24 0 2.500 2.490 2.500 2.380 2.510 12,456,000 30,406,960 2.4411 1.970 1.962 1.970 1.875 1.978 15,808,123 1.9235 1.63%
2013-01-23 0 2.460 2.440 2.490 2.260 2.680 28,936,000 70,679,540 2.4426 1.938 1.923 1.962 1.781 2.112 36,723,173 1.9247 -7.17%
2013-01-22 0 2.650 2.650 2.660 2.540 2.700 65,780,785 173,416,546 2.6363 2.088 2.088 2.096 2.001 2.127 83,483,520 2.0773 3.92%
2013-01-21 0 2.550 2.530 2.550 2.520 2.640 18,892,000 48,644,180 2.5749 2.009 1.994 2.009 1.986 2.080 23,976,161 2.0289 -0.39%
2013-01-18 0 2.560 2.550 2.560 2.420 2.570 24,908,000 62,710,440 2.5177 2.017 2.009 2.017 1.907 2.025 31,611,169 1.9838 6.67%
2013-01-17 0 2.400 2.390 2.400 2.320 2.430 35,178,000 84,352,140 2.3979 1.891 1.883 1.891 1.828 1.915 44,645,002 1.8894 4.35%
2013-01-16 0 2.300 2.290 2.300 2.220 2.320 5,920,000 13,444,980 2.2711 1.812 1.804 1.812 1.749 1.828 7,513,173 1.7895 -1.71%
2013-01-15 0 2.340 2.300 2.360 2.250 2.350 3,408,900 7,817,017 2.2931 1.844 1.812 1.860 1.773 1.852 4,326,293 1.8069 -0.85%
2013-01-14 0 2.360 2.350 2.390 2.250 2.400 8,386,000 19,682,420 2.3471 1.860 1.852 1.883 1.773 1.891 10,642,816 1.8494 0.00%
2013-01-11 0 2.360 2.360 2.370 2.130 2.400 19,820,000 45,482,560 2.2948 1.860 1.860 1.867 1.678 1.891 25,153,901 1.8082 5.83%
2013-01-10 0 2.230 2.220 2.230 2.120 2.280 10,102,000 22,388,580 2.2163 1.757 1.749 1.757 1.670 1.797 12,820,621 1.7463 1.36%
2013-01-09 0 2.200 2.180 2.200 1.940 2.200 19,742,005 40,164,549 2.0345 1.733 1.718 1.733 1.529 1.733 25,054,916 1.6031 10.00%
2013-01-08 0 2.000 1.980 2.000 1.910 2.000 6,894,000 13,496,920 1.9578 1.576 1.560 1.576 1.505 1.576 8,749,293 1.5426 3.09%
2013-01-07 0 1.940 1.920 1.950 1.890 1.980 9,896,000 19,044,280 1.9244 1.529 1.513 1.537 1.489 1.560 12,559,183 1.5164 0.52%
2013-01-04 0 1.930 1.930 1.950 1.910 1.990 5,324,000 10,300,240 1.9347 1.521 1.521 1.537 1.505 1.568 6,756,780 1.5244 -2.53%
2013-01-03 0 1.980 1.970 1.980 1.800 1.980 10,457,000 19,903,520 1.9034 1.560 1.552 1.560 1.418 1.560 13,271,158 1.4998 10.00%
2013-01-02 0 1.800 1.790 1.800 1.780 1.810 2,736,000 4,901,120 1.7913 1.418 1.410 1.418 1.403 1.426 3,472,304 1.4115 -0.55%
2012-12-31 0 1.810 1.800 1.820 1.780 1.820 3,430,000 6,175,840 1.8005 1.426 1.418 1.434 1.403 1.434 4,353,072 1.4187 0.00%
2012-12-28 0 1.810 1.780 1.810 1.760 1.850 6,886,000 12,310,360 1.7877 1.426 1.403 1.426 1.387 1.458 8,739,140 1.4086 -1.09%
2012-12-27 0 1.830 1.820 1.840 1.820 1.850 1,302,000 2,384,040 1.8311 1.442 1.434 1.450 1.434 1.458 1,652,390 1.4428 -1.08%
2012-12-24 0 1.850 1.820 1.840 1.830 1.860 488,000 899,640 1.8435 1.458 1.434 1.450 1.442 1.466 619,329 1.4526 -0.54%
2012-12-21 0 1.860 1.840 1.860 1.820 1.870 1,272,000 2,352,020 1.8491 1.466 1.450 1.466 1.434 1.473 1,614,317 1.4570 1.09%
2012-12-20 0 1.840 1.830 1.840 1.820 1.850 552,000 1,011,140 1.8318 1.450 1.442 1.450 1.434 1.458 700,553 1.4433 -0.54%
2012-12-19 0 1.850 1.840 1.850 1.810 1.850 1,986,000 3,624,180 1.8249 1.458 1.450 1.458 1.426 1.458 2,520,467 1.4379 1.65%
2012-12-18 0 1.820 1.820 1.840 1.750 1.840 1,872,000 3,413,640 1.8235 1.434 1.434 1.450 1.379 1.450 2,375,787 1.4368 -1.09%
2012-12-17 0 1.840 1.830 1.850 1.820 1.860 1,964,000 3,610,860 1.8385 1.450 1.442 1.458 1.434 1.466 2,492,546 1.4487 -2.13%
2012-12-14 0 1.880 1.860 1.880 1.850 1.890 2,424,000 4,548,860 1.8766 1.481 1.466 1.481 1.458 1.489 3,076,340 1.4787 2.73%
2012-12-13 0 1.830 1.830 1.840 1.820 1.860 926,000 1,692,760 1.8280 1.442 1.442 1.450 1.434 1.466 1,175,202 1.4404 -1.08%
2012-12-12 0 1.850 1.840 1.850 1.820 1.890 2,790,000 5,171,280 1.8535 1.458 1.450 1.458 1.434 1.489 3,540,837 1.4605 2.78%
2012-12-11 0 1.800 1.800 1.810 1.800 1.840 2,224,000 4,032,380 1.8131 1.418 1.418 1.426 1.418 1.450 2,822,516 1.4286 -2.70%
2012-12-10 0 1.850 1.830 1.850 1.830 1.880 1,742,000 3,234,800 1.8569 1.458 1.442 1.458 1.442 1.481 2,210,802 1.4632 0.54%
2012-12-07 0 1.840 1.820 1.840 1.800 1.920 3,434,000 6,307,160 1.8367 1.450 1.434 1.450 1.418 1.513 4,358,148 1.4472 -3.16%
2012-12-06 0 1.900 1.890 1.900 1.880 1.980 2,388,000 4,574,350 1.9156 1.497 1.489 1.497 1.481 1.560 3,030,652 1.5094 -2.56%
2012-12-05 0 1.950 1.940 1.960 1.930 2.000 7,256,000 14,335,100 1.9756 1.537 1.529 1.544 1.521 1.576 9,208,714 1.5567 -0.51%
2012-12-04 0 1.960 1.960 1.980 1.920 1.990 3,013,300 5,927,408 1.9671 1.544 1.544 1.560 1.513 1.568 3,824,231 1.5500 0.51%
2012-12-03 0 1.950 1.940 1.950 1.930 2.010 1,826,000 3,599,560 1.9713 1.537 1.529 1.537 1.521 1.584 2,317,408 1.5533 -1.02%
2012-11-30 0 1.970 1.960 1.970 1.930 2.000 3,196,000 6,306,140 1.9731 1.552 1.544 1.552 1.521 1.576 4,056,098 1.5547 1.03%
2012-11-29 0 1.950 1.940 1.950 1.890 1.950 3,056,000 5,866,360 1.9196 1.537 1.529 1.537 1.489 1.537 3,878,422 1.5126 3.72%
2012-11-28 0 1.880 1.880 1.890 1.860 1.890 2,078,000 3,897,860 1.8758 1.481 1.481 1.489 1.466 1.489 2,637,225 1.4780 -2.08%
2012-11-27 0 1.920 1.910 1.930 1.900 1.950 5,556,000 10,728,060 1.9309 1.513 1.505 1.521 1.497 1.537 7,051,215 1.5214 -0.52%
2012-11-26 0 1.930 1.920 1.930 1.870 1.950 8,334,000 16,024,180 1.9227 1.521 1.513 1.521 1.473 1.537 10,576,822 1.5150 2.12%
2012-11-23 0 1.890 1.890 1.910 1.780 1.910 20,744,000 38,434,260 1.8528 1.489 1.489 1.505 1.403 1.505 26,326,565 1.4599 5.59%
2012-11-22 0 1.790 1.790 1.800 1.740 1.820 8,574,000 15,307,660 1.7854 1.410 1.410 1.418 1.371 1.434 10,881,410 1.4068 1.70%
2012-11-21 0 1.760 1.750 1.760 1.600 1.760 16,106,000 27,336,180 1.6973 1.387 1.379 1.387 1.261 1.387 20,440,400 1.3374 10.00%
2012-11-20 0 1.600 1.590 1.600 1.600 1.680 4,834,000 7,903,100 1.6349 1.261 1.253 1.261 1.261 1.324 6,134,912 1.2882 -3.61%
2012-11-19 0 1.660 1.660 1.670 1.650 1.750 13,486,000 22,861,880 1.6952 1.308 1.308 1.316 1.300 1.379 17,115,313 1.3358 0.61%
2012-11-16 0 1.650 1.640 1.650 1.630 1.700 6,660,000 11,087,060 1.6647 1.300 1.292 1.300 1.284 1.340 8,452,320 1.3117 2.48%
2012-11-15 0 1.610 1.600 1.610 1.570 1.630 3,672,000 5,882,580 1.6020 1.269 1.261 1.269 1.237 1.284 4,660,198 1.2623 0.62%
2012-11-14 0 1.600 1.570 1.590 1.550 1.600 2,522,000 3,954,820 1.5681 1.261 1.237 1.253 1.221 1.261 3,200,713 1.2356 3.90%
2012-11-13 0 1.540 1.540 1.560 1.490 1.550 2,440,000 3,686,340 1.5108 1.213 1.213 1.229 1.174 1.221 3,096,646 1.1904 0.65%
2012-11-12 0 1.530 1.520 1.530 1.480 1.570 4,006,000 6,100,020 1.5227 1.206 1.198 1.206 1.166 1.237 5,084,083 1.1998 -2.55%
2012-11-09 0 1.570 1.570 1.580 1.550 1.590 1,052,000 1,652,700 1.5710 1.237 1.237 1.245 1.221 1.253 1,335,111 1.2379 0.00%
2012-11-08 0 1.570 1.550 1.580 1.500 1.580 1,174,000 1,828,440 1.5574 1.237 1.221 1.245 1.182 1.245 1,489,943 1.2272 -0.63%
2012-11-07 0 1.580 1.580 1.600 1.570 1.600 2,510,000 3,988,260 1.5889 1.245 1.245 1.261 1.237 1.261 3,185,484 1.2520 0.00%
2012-11-06 0 1.580 1.580 1.590 1.560 1.600 1,594,300 2,524,122 1.5832 1.245 1.245 1.253 1.229 1.261 2,023,353 1.2475 -0.63%
2012-11-05 0 1.590 1.580 1.590 1.540 1.620 27,062,000 43,253,220 1.5983 1.253 1.245 1.253 1.213 1.276 34,344,847 1.2594 4.61%
2012-11-02 0 1.520 1.520 1.530 1.490 1.520 82,806,000 132,339,960 1.5982 1.198 1.198 1.206 1.174 1.198 105,090,512 1.2593 0.66%
2012-11-01 0 1.510 1.500 1.510 1.470 1.520 1,120,000 1,678,980 1.4991 1.190 1.182 1.190 1.158 1.198 1,421,411 1.1812 2.03%
2012-10-31 0 1.480 1.450 1.480 1.450 1.500 778,000 1,132,040 1.4551 1.166 1.143 1.166 1.143 1.182 987,373 1.1465 2.07%
2012-10-30 0 1.450 1.440 1.450 1.440 1.460 614,000 890,300 1.4500 1.143 1.135 1.143 1.135 1.150 779,238 1.1425 0.69%
2012-10-29 0 1.440 1.450 1.460 1.430 1.450 730,000 1,048,200 1.4359 1.135 1.143 1.150 1.127 1.143 926,455 1.1314 -1.37%
2012-10-26 0 1.460 1.450 1.460 1.430 1.500 1,140,000 1,655,780 1.4524 1.150 1.143 1.150 1.127 1.182 1,446,794 1.1444 -2.01%
2012-10-25 0 1.490 1.490 1.500 1.430 1.500 1,904,000 2,795,500 1.4682 1.174 1.174 1.182 1.127 1.182 2,416,399 1.1569 0.68%
2012-10-24 0 1.480 1.450 1.490 1.390 1.490 2,534,000 3,674,000 1.4499 1.166 1.143 1.174 1.095 1.174 3,215,943 1.1424 6.47%
2012-10-22 0 1.390 1.390 1.400 1.330 1.430 15,518,000 21,059,400 1.3571 1.095 1.095 1.103 1.048 1.127 19,694,159 1.0693 4.51%
2012-10-19 0 1.330 1.320 1.330 1.320 1.350 1,378,000 1,832,040 1.3295 1.048 1.040 1.048 1.040 1.064 1,748,843 1.0476 2.31%
2012-10-18 0 1.300 1.280 1.300 1.290 1.380 1,816,000 2,429,700 1.3379 1.024 1.009 1.024 1.016 1.087 2,304,717 1.0542 -3.70%
2012-10-17 0 1.350 1.350 1.360 1.340 1.380 1,184,000 1,614,320 1.3634 1.064 1.064 1.072 1.056 1.087 1,502,635 1.0743 -2.17%
2012-10-16 0 1.380 1.350 1.360 1.340 1.390 4,570,000 6,264,340 1.3708 1.087 1.064 1.072 1.056 1.095 5,799,865 1.0801 2.22%
2012-10-15 0 1.350 1.350 1.360 1.220 1.370 7,928,000 10,531,740 1.3284 1.064 1.064 1.072 0.961 1.079 10,061,560 1.0467 9.76%
2012-10-12 0 1.250 1.240 1.250 1.230 1.250 1,924,000 2,397,760 1.2462 0.969 0.961 0.969 0.954 0.969 2,481,485 0.9663 1.63%
2012-10-11 0 1.230 1.220 1.230 1.220 1.230 1,216,000 1,491,160 1.2263 0.954 0.946 0.954 0.946 0.954 1,568,340 0.9508 0.00%
2012-10-10 0 1.230 1.220 1.230 1.210 1.230 570,000 695,560 1.2203 0.954 0.946 0.954 0.938 0.954 735,159 0.9461 1.65%
2012-10-09 0 1.210 1.210 1.220 1.210 1.230 244,000 297,720 1.2202 0.938 0.938 0.946 0.938 0.954 314,700 0.9460 0.00%
2012-10-08 0 1.210 1.210 1.220 1.190 1.230 1,728,000 2,075,980 1.2014 0.938 0.938 0.946 0.923 0.954 2,228,693 0.9315 -1.63%
2012-10-05 0 1.230 1.230 1.240 1.210 1.250 338,000 417,520 1.2353 0.954 0.954 0.961 0.938 0.969 435,937 0.9578 2.50%
2012-10-04 0 1.200 1.200 1.210 1.200 1.210 434,000 524,760 1.2091 0.930 0.930 0.938 0.930 0.938 559,753 0.9375 -0.83%
2012-10-03 0 1.210 1.200 1.220 1.210 1.250 781,120 962,995 1.2328 0.938 0.930 0.946 0.938 0.969 1,007,452 0.9559 -0.82%
2012-09-28 0 1.220 1.210 1.230 1.200 1.230 1,204,000 1,456,480 1.2097 0.946 0.938 0.954 0.930 0.954 1,552,863 0.9379 2.52%
2012-09-27 0 1.190 1.190 1.200 1.170 1.200 1,270,000 1,520,080 1.1969 0.923 0.923 0.930 0.907 0.930 1,637,987 0.9280 1.71%
2012-09-26 0 1.170 1.170 1.190 1.170 1.210 978,000 1,153,980 1.1799 0.907 0.907 0.923 0.907 0.938 1,261,379 0.9149 -3.31%
2012-09-25 0 1.210 1.210 1.220 1.210 1.240 750,000 914,340 1.2191 0.938 0.938 0.946 0.938 0.961 967,315 0.9452 -1.63%
2012-09-24 0 1.230 1.230 1.240 1.230 1.240 350,000 431,100 1.2317 0.954 0.954 0.961 0.954 0.961 451,414 0.9550 0.82%
2012-09-21 0 1.220 1.220 1.230 1.210 1.240 858,000 1,048,640 1.2222 0.946 0.946 0.954 0.938 0.961 1,106,608 0.9476 -0.81%
2012-09-20 0 1.230 1.220 1.230 1.220 1.230 1,564,000 1,916,120 1.2251 0.954 0.946 0.954 0.946 0.954 2,017,174 0.9499 0.00%
2012-09-19 0 1.230 1.220 1.230 1.210 1.240 1,726,000 2,118,000 1.2271 0.954 0.946 0.954 0.938 0.961 2,226,114 0.9514 2.50%
2012-09-18 0 1.200 1.200 1.210 1.180 1.210 1,840,000 2,207,060 1.1995 0.930 0.930 0.938 0.915 0.938 2,373,146 0.9300 0.84%
2012-09-17 0 1.190 1.180 1.190 1.180 1.200 1,112,000 1,319,006 1.1862 0.923 0.915 0.923 0.915 0.930 1,434,206 0.9197 -0.83%
2012-09-14 0 1.200 1.190 1.200 1.170 1.230 4,498,000 5,398,540 1.2002 0.930 0.923 0.930 0.907 0.954 5,801,310 0.9306 1.69%
2012-09-13 0 1.180 1.170 1.180 1.170 1.200 1,754,000 2,083,160 1.1877 0.915 0.907 0.915 0.907 0.930 2,262,227 0.9208 0.85%
2012-09-12 0 1.170 1.170 1.180 1.170 1.210 2,275,000 2,701,928 1.1877 0.907 0.907 0.915 0.907 0.938 2,934,188 0.9208 -0.85%
2012-09-11 0 1.180 1.160 1.180 1.140 1.180 840,000 978,286 1.1646 0.915 0.899 0.915 0.884 0.915 1,083,393 0.9030 0.00%
2012-09-10 0 1.180 1.160 1.180 1.160 1.190 3,240,000 3,768,780 1.1632 0.915 0.899 0.915 0.899 0.923 4,178,800 0.9019 0.85%
2012-09-07 0 1.170 1.160 1.170 1.130 1.200 2,710,000 3,146,280 1.1610 0.907 0.899 0.907 0.876 0.930 3,495,231 0.9002 -0.85%
2012-09-06 0 1.180 1.170 1.180 1.140 1.190 2,151,000 2,508,802 1.1663 0.915 0.907 0.915 0.884 0.923 2,774,259 0.9043 4.42%
2012-09-05 0 1.130 1.130 1.150 1.130 1.170 566,000 646,780 1.1427 0.876 0.876 0.892 0.876 0.907 730,000 0.8860 -1.74%
2012-09-04 0 1.150 1.150 1.160 1.110 1.160 1,220,000 1,390,520 1.1398 0.892 0.892 0.899 0.861 0.899 1,573,499 0.8837 0.88%
2012-09-03 0 1.140 1.120 1.130 1.120 1.160 1,286,000 1,457,280 1.1332 0.884 0.868 0.876 0.868 0.899 1,658,623 0.8786 -0.87%
2012-08-31 0 1.150 1.140 1.150 1.050 1.160 4,896,000 5,542,820 1.1321 0.892 0.884 0.892 0.814 0.899 6,314,631 0.8778 7.48%
2012-08-30 0 1.070 1.070 1.080 1.060 1.090 1,444,000 1,552,820 1.0754 0.830 0.830 0.837 0.822 0.845 1,862,404 0.8338 -3.60%
2012-08-29 0 1.110 1.060 1.100 1.050 1.120 4,710,000 5,160,420 1.0956 0.861 0.822 0.853 0.814 0.868 6,074,737 0.8495 0.91%
2012-08-28 0 1.100 1.080 1.090 1.090 1.150 2,958,000 3,335,800 1.1277 0.853 0.837 0.845 0.845 0.892 3,815,090 0.8744 -4.35%
2012-08-27 0 1.150 1.150 1.160 1.140 1.160 1,548,000 1,781,400 1.1508 0.892 0.892 0.899 0.884 0.899 1,996,538 0.8922 -0.86%
2012-08-24 0 1.160 1.160 1.170 1.110 1.200 10,113,000 11,576,160 1.1447 0.899 0.899 0.907 0.861 0.930 13,043,274 0.8875 -4.13%
2012-08-23 0 1.210 1.200 1.210 1.150 1.230 6,994,000 8,362,300 1.1956 0.938 0.930 0.938 0.892 0.954 9,020,534 0.9270 3.42%
2012-08-22 0 1.170 1.170 1.180 1.120 1.200 23,464,000 27,123,000 1.1559 0.907 0.907 0.915 0.868 0.930 30,262,768 0.8962 -18.18%
2012-08-21 0 1.430 1.420 1.430 1.400 1.460 1,352,000 1,928,300 1.4263 1.109 1.101 1.109 1.085 1.132 1,743,746 1.1058 0.70%
2012-08-20 0 1.420 1.420 1.460 1.420 1.480 796,000 1,154,800 1.4508 1.101 1.101 1.132 1.101 1.148 1,026,644 1.1248 -2.07%
2012-08-17 0 1.450 1.440 1.460 1.400 1.500 2,846,000 4,151,140 1.4586 1.124 1.116 1.132 1.085 1.163 3,670,638 1.1309 -5.23%
2012-08-16 0 1.530 1.520 1.530 1.520 1.540 180,000 274,460 1.5248 1.186 1.179 1.186 1.179 1.194 232,156 1.1822 0.00%
2012-08-15 0 1.530 1.520 1.530 1.490 1.530 348,000 525,540 1.5102 1.186 1.179 1.186 1.155 1.186 448,834 1.1709 -0.65%
2012-08-14 0 1.540 1.530 1.540 1.510 1.540 364,000 556,220 1.5281 1.194 1.186 1.194 1.171 1.194 469,470 1.1848 0.65%
2012-08-13 0 1.530 1.500 1.530 1.500 1.530 416,000 629,980 1.5144 1.186 1.163 1.186 1.163 1.186 536,537 1.1742 3.38%
2012-08-10 0 1.480 1.480 1.490 1.450 1.530 478,000 716,660 1.4993 1.148 1.148 1.155 1.124 1.186 616,502 1.1625 -2.63%
2012-08-09 0 1.520 1.500 1.530 1.470 1.530 602,000 906,660 1.5061 1.179 1.163 1.186 1.140 1.186 776,431 1.1677 2.01%
2012-08-08 0 1.490 1.470 1.490 1.470 1.510 416,000 619,020 1.4880 1.155 1.140 1.155 1.140 1.171 536,537 1.1537 1.36%
2012-08-07 0 1.470 1.470 1.480 1.450 1.490 364,000 537,260 1.4760 1.140 1.140 1.148 1.124 1.155 469,470 1.1444 1.38%
2012-08-06 0 1.450 1.460 1.470 1.430 1.490 272,000 397,580 1.4617 1.124 1.132 1.140 1.109 1.155 350,813 1.1333 1.40%
2012-08-03 0 1.430 1.460 1.470 1.430 1.470 274,000 398,780 1.4554 1.109 1.132 1.140 1.109 1.140 353,392 1.1284 0.00%
2012-08-02 0 1.430 1.400 1.460 1.400 1.450 184,000 261,460 1.4210 1.109 1.085 1.132 1.085 1.124 237,315 1.1017 0.70%
2012-08-01 0 1.420 1.420 1.430 1.420 1.460 864,000 1,235,620 1.4301 1.101 1.101 1.109 1.101 1.132 1,114,347 1.1088 -4.05%
2012-07-31 0 1.480 1.480 1.500 1.410 1.490 480,000 697,520 1.4532 1.148 1.148 1.163 1.093 1.155 619,082 1.1267 4.23%
2012-07-30 0 1.420 1.420 1.440 1.420 1.440 528,000 753,640 1.4273 1.101 1.101 1.116 1.101 1.116 680,990 1.1067 0.71%
2012-07-27 0 1.410 1.400 1.450 1.390 1.450 924,000 1,323,220 1.4321 1.093 1.085 1.124 1.078 1.124 1,191,732 1.1103 1.44%
2012-07-26 0 1.390 1.370 1.400 1.360 1.420 194,000 268,460 1.3838 1.078 1.062 1.085 1.054 1.101 250,212 1.0729 0.72%
2012-07-25 0 1.380 1.370 1.380 1.350 1.390 484,000 662,500 1.3688 1.070 1.062 1.070 1.047 1.078 624,241 1.0613 -0.72%
2012-07-24 0 1.390 1.390 1.410 1.380 1.420 556,000 777,020 1.3975 1.078 1.078 1.093 1.070 1.101 717,103 1.0836 -0.71%
2012-07-23 0 1.400 1.390 1.400 1.390 1.420 188,000 264,480 1.4068 1.085 1.078 1.085 1.078 1.101 242,474 1.0908 -2.78%
2012-07-20 0 1.440 1.430 1.460 1.440 1.500 280,000 408,340 1.4584 1.116 1.109 1.132 1.116 1.163 361,131 1.1307 -1.37%
2012-07-19 0 1.460 1.450 1.460 1.440 1.460 178,000 258,120 1.4501 1.132 1.124 1.132 1.116 1.132 229,576 1.1243 2.10%
2012-07-18 0 1.430 1.430 1.450 1.430 1.460 418,000 604,580 1.4464 1.109 1.109 1.124 1.109 1.132 539,117 1.1214 -2.72%
2012-07-17 0 1.470 1.460 1.470 1.460 1.480 754,000 1,106,120 1.4670 1.140 1.132 1.140 1.132 1.148 972,474 1.1374 -0.68%
2012-07-16 0 1.480 1.470 1.480 1.470 1.500 204,000 303,020 1.4854 1.148 1.140 1.148 1.140 1.163 263,110 1.1517 -1.33%
2012-07-13 0 1.500 1.500 1.510 1.460 1.520 322,000 479,260 1.4884 1.163 1.163 1.171 1.132 1.179 415,301 1.1540 2.04%
2012-07-12 0 1.470 1.460 1.480 1.450 1.500 126,000 185,820 1.4748 1.140 1.132 1.148 1.124 1.163 162,509 1.1434 -3.29%
2012-07-11 0 1.520 1.510 1.550 1.500 1.580 458,000 697,160 1.5222 1.179 1.171 1.202 1.163 1.225 590,707 1.1802 -1.94%
2012-07-10 0 1.550 1.540 1.550 1.530 1.550 82,000 126,040 1.5371 1.202 1.194 1.202 1.186 1.202 105,760 1.1918 0.00%
2012-07-09 0 1.550 1.520 1.550 1.520 1.550 90,000 137,540 1.5282 1.202 1.179 1.202 1.179 1.202 116,078 1.1849 0.00%
2012-07-06 0 1.550 1.540 1.550 1.530 1.550 250,000 384,960 1.5398 1.202 1.194 1.202 1.186 1.202 322,438 1.1939 1.31%
2012-07-05 0 1.530 1.520 1.530 1.520 1.530 70,000 106,800 1.5257 1.186 1.179 1.186 1.179 1.186 90,283 1.1830 0.00%
2012-07-04 0 1.530 1.520 1.530 1.520 1.570 178,000 274,760 1.5436 1.186 1.179 1.186 1.179 1.217 229,576 1.1968 -1.29%
2012-07-03 0 1.550 1.540 1.560 1.520 1.600 578,000 891,040 1.5416 1.202 1.194 1.210 1.179 1.241 745,477 1.1953 -1.27%
2012-06-29 0 1.620 1.620 1.630 1.540 1.620 4,504,412 7,138,886 1.5849 1.217 1.217 1.225 1.157 1.217 5,994,598 1.1909 5.19%
2012-06-28 0 1.540 1.530 1.540 1.540 1.590 2,250,000 3,518,720 1.5639 1.157 1.150 1.157 1.157 1.195 2,994,363 1.1751 -2.53%
2012-06-27 0 1.580 1.550 1.580 1.540 1.600 1,228,000 1,922,920 1.5659 1.187 1.165 1.187 1.157 1.202 1,634,257 1.1766 -1.86%
2012-06-26 0 1.610 1.600 1.610 1.580 1.610 3,220,000 5,120,560 1.5902 1.210 1.202 1.210 1.187 1.210 4,285,267 1.1949 1.26%
2012-06-25 0 1.590 1.570 1.580 1.550 1.600 2,642,000 4,159,740 1.5745 1.195 1.180 1.187 1.165 1.202 3,516,048 1.1831 0.63%
2012-06-22 0 1.580 1.560 1.580 1.510 1.580 1,636,000 2,525,420 1.5437 1.187 1.172 1.187 1.135 1.187 2,177,235 1.1599 3.27%
2012-06-21 0 1.530 1.520 1.530 1.500 1.530 636,000 968,140 1.5222 1.150 1.142 1.150 1.127 1.150 846,407 1.1438 0.66%
2012-06-20 0 1.520 1.500 1.520 1.480 1.520 784,000 1,179,600 1.5046 1.142 1.127 1.142 1.112 1.142 1,043,369 1.1306 2.01%
2012-06-19 0 1.490 1.490 1.500 1.490 1.510 888,000 1,328,440 1.4960 1.120 1.120 1.127 1.120 1.135 1,181,775 1.1241 0.00%
2012-06-18 0 1.490 1.490 1.500 1.490 1.540 714,000 1,079,560 1.5120 1.120 1.120 1.127 1.120 1.157 950,211 1.1361 -1.32%
2012-06-15 0 1.510 1.500 1.510 1.460 1.510 1,060,000 1,583,860 1.4942 1.135 1.127 1.135 1.097 1.135 1,410,678 1.1228 1.34%
2012-06-14 0 1.490 1.470 1.500 1.420 1.500 1,932,000 2,828,600 1.4641 1.120 1.105 1.127 1.067 1.127 2,571,160 1.1001 3.47%
2012-06-13 0 1.440 1.440 1.450 1.430 1.470 580,000 838,860 1.4463 1.082 1.082 1.090 1.075 1.105 771,880 1.0868 -0.69%
2012-06-12 0 1.450 1.440 1.450 1.450 1.460 216,000 313,840 1.4530 1.090 1.082 1.090 1.090 1.097 287,459 1.0918 -0.68%
2012-06-11 0 1.460 1.450 1.460 1.400 1.460 1,242,000 1,786,240 1.4382 1.097 1.090 1.097 1.052 1.097 1,652,889 1.0807 3.55%
2012-06-08 0 1.410 1.400 1.410 1.370 1.410 98,000 137,060 1.3986 1.059 1.052 1.059 1.029 1.059 130,421 1.0509 -1.40%
2012-06-07 0 1.430 1.400 1.420 1.390 1.460 624,000 886,600 1.4208 1.075 1.052 1.067 1.044 1.097 830,437 1.0676 0.70%
2012-06-06 0 1.420 1.420 1.450 1.380 1.450 2,234,000 3,144,200 1.4074 1.067 1.067 1.090 1.037 1.090 2,973,070 1.0576 0.00%
2012-06-05 0 1.420 1.370 1.420 1.350 1.420 794,000 1,101,660 1.3875 1.067 1.029 1.067 1.014 1.067 1,056,678 1.0426 3.65%
2012-06-04 0 1.370 1.340 1.380 1.300 1.400 2,592,000 3,495,080 1.3484 1.029 1.007 1.037 0.977 1.052 3,449,506 1.0132 0.74%
2012-06-01 0 1.360 1.330 1.340 1.300 1.370 3,492,000 4,654,460 1.3329 1.022 0.999 1.007 0.977 1.029 4,647,252 1.0016 -0.73%
2012-05-31 0 1.370 1.360 1.370 1.310 1.370 2,462,000 3,296,640 1.3390 1.029 1.022 1.029 0.984 1.029 3,276,499 1.0061 -0.72%
2012-05-30 0 1.380 1.390 1.400 1.380 1.430 1,694,000 2,362,440 1.3946 1.037 1.044 1.052 1.037 1.075 2,254,423 1.0479 -3.50%
2012-05-29 0 1.430 1.430 1.460 1.420 1.460 2,090,000 3,011,460 1.4409 1.075 1.075 1.097 1.067 1.097 2,781,431 1.0827 0.00%
2012-05-28 0 1.430 1.420 1.430 1.410 1.450 1,464,000 2,091,400 1.4286 1.075 1.067 1.075 1.059 1.090 1,948,332 1.0734 -0.69%
2012-05-25 0 1.440 1.430 1.460 1.440 1.470 296,000 430,380 1.4540 1.082 1.075 1.097 1.082 1.105 393,925 1.0925 -2.04%
2012-05-24 0 1.470 1.460 1.490 1.460 1.490 484,000 710,180 1.4673 1.105 1.097 1.120 1.097 1.120 644,121 1.1026 -0.68%
2012-05-23 0 1.480 1.480 1.490 1.450 1.500 338,000 497,220 1.4711 1.112 1.112 1.120 1.090 1.127 449,820 1.1054 -1.33%
2012-05-22 0 1.500 1.500 1.520 1.480 1.530 690,000 1,038,740 1.5054 1.127 1.127 1.142 1.112 1.150 918,271 1.1312 3.45%
2012-05-21 0 1.450 1.450 1.460 1.440 1.470 288,000 417,760 1.4506 1.090 1.090 1.097 1.082 1.105 383,278 1.0900 0.00%
2012-05-18 0 1.450 1.450 1.460 1.420 1.510 1,616,000 2,335,680 1.4453 1.090 1.090 1.097 1.067 1.135 2,150,618 1.0861 -1.36%
2012-05-17 0 1.470 1.470 1.480 1.450 1.490 1,472,000 2,152,700 1.4624 1.105 1.105 1.112 1.090 1.120 1,958,979 1.0989 1.38%
2012-05-16 0 1.450 1.450 1.460 1.450 1.470 1,100,000 1,610,300 1.4639 1.090 1.090 1.097 1.090 1.105 1,463,911 1.1000 -4.61%
2012-05-15 0 1.520 1.520 1.530 1.500 1.520 3,164,000 4,773,160 1.5086 1.142 1.142 1.150 1.127 1.142 4,210,740 1.1336 -1.30%
2012-05-14 0 1.540 1.530 1.550 1.530 1.570 2,768,000 4,336,680 1.5667 1.157 1.150 1.165 1.150 1.180 3,683,732 1.1773 -1.91%
2012-05-11 0 1.570 1.560 1.580 1.540 1.570 2,062,000 3,209,440 1.5565 1.180 1.172 1.187 1.157 1.180 2,744,168 1.1695 0.64%
2012-05-10 0 1.560 1.560 1.570 1.550 1.590 750,000 1,177,140 1.5695 1.172 1.172 1.180 1.165 1.195 998,121 1.1794 -1.27%
2012-05-09 0 1.580 1.580 1.590 1.580 1.600 540,000 858,180 1.5892 1.187 1.187 1.195 1.187 1.202 718,647 1.1942 -1.25%
2012-05-08 0 1.600 1.590 1.600 1.560 1.620 798,000 1,268,560 1.5897 1.202 1.195 1.202 1.172 1.217 1,062,001 1.1945 1.91%
2012-05-07 0 1.570 1.570 1.590 1.560 1.600 1,354,000 2,137,840 1.5789 1.180 1.180 1.195 1.172 1.202 1,801,941 1.1864 -2.48%
2012-05-04 0 1.610 1.610 1.620 1.580 1.620 1,100,000 1,765,620 1.6051 1.210 1.210 1.217 1.187 1.217 1,463,911 1.2061 -0.62%
2012-05-03 0 1.620 1.610 1.620 1.570 1.620 2,398,000 3,860,140 1.6097 1.217 1.210 1.217 1.180 1.217 3,191,326 1.2096 2.53%
2012-05-02 0 1.580 1.580 1.590 1.520 1.640 3,782,000 5,991,660 1.5843 1.187 1.187 1.195 1.142 1.232 5,033,192 1.1904 3.27%
2012-04-30 0 1.530 1.510 1.530 1.520 1.560 1,354,000 2,068,900 1.5280 1.150 1.135 1.150 1.142 1.172 1,801,941 1.1482 -0.65%
2012-04-27 0 1.540 1.540 1.560 1.540 1.570 2,072,000 3,213,820 1.5511 1.157 1.157 1.172 1.157 1.180 2,757,476 1.1655 0.00%
2012-04-26 0 1.540 1.530 1.540 1.510 1.550 3,060,000 4,677,940 1.5287 1.157 1.150 1.157 1.135 1.165 4,072,334 1.1487 1.99%
2012-04-25 0 1.510 1.500 1.520 1.500 1.530 1,326,000 2,000,540 1.5087 1.135 1.127 1.142 1.127 1.150 1,764,678 1.1337 0.00%
2012-04-24 0 1.510 1.510 1.520 1.500 1.530 3,104,000 4,697,240 1.5133 1.135 1.135 1.142 1.127 1.150 4,130,890 1.1371 0.00%
2012-04-23 0 1.510 1.510 1.530 1.510 1.550 2,132,000 3,269,960 1.5338 1.135 1.135 1.150 1.135 1.165 2,837,326 1.1525 -2.58%
2012-04-20 0 1.550 1.550 1.560 1.540 1.580 1,703,000 2,648,220 1.5550 1.165 1.165 1.172 1.157 1.187 2,266,400 1.1685 -0.64%
2012-04-19 0 1.560 1.560 1.570 1.550 1.590 1,154,000 1,798,620 1.5586 1.172 1.172 1.180 1.165 1.195 1,535,776 1.1711 1.30%
2012-04-18 0 1.540 1.540 1.550 1.540 1.580 1,196,000 1,854,280 1.5504 1.157 1.157 1.165 1.157 1.187 1,591,670 1.1650 0.00%
2012-04-17 0 1.540 1.540 1.560 1.530 1.580 1,640,000 2,556,120 1.5586 1.157 1.157 1.172 1.150 1.187 2,182,558 1.1712 -0.65%
2012-04-16 0 1.550 1.550 1.570 1.530 1.570 692,000 1,073,540 1.5514 1.165 1.165 1.180 1.150 1.180 920,933 1.1657 0.65%
2012-04-13 0 1.540 1.540 1.550 1.510 1.570 2,730,000 4,188,780 1.5344 1.157 1.157 1.165 1.135 1.180 3,633,161 1.1529 0.00%
2012-04-12 0 1.540 1.540 1.550 1.520 1.570 1,051,000 1,623,770 1.5450 1.157 1.157 1.165 1.142 1.180 1,398,700 1.1609 -1.28%
2012-04-11 0 1.560 1.550 1.560 1.550 1.570 1,462,000 2,278,320 1.5584 1.172 1.165 1.172 1.165 1.180 1,945,671 1.1710 -0.64%
2012-04-10 0 1.570 1.580 1.590 1.570 1.610 1,258,000 1,994,860 1.5857 1.180 1.187 1.195 1.180 1.210 1,674,182 1.1915 -0.63%
2012-04-05 0 1.580 1.590 1.600 1.560 1.600 1,844,000 2,909,800 1.5780 1.187 1.195 1.202 1.172 1.202 2,454,047 1.1857 0.00%
2012-04-03 0 1.580 1.580 1.590 1.570 1.590 1,892,000 2,989,400 1.5800 1.187 1.187 1.195 1.180 1.195 2,517,927 1.1872 -0.63%
2012-04-02 0 1.590 1.580 1.600 1.530 1.590 2,020,000 3,159,320 1.5640 1.195 1.187 1.202 1.150 1.195 2,688,273 1.1752 0.00%
2012-03-30 0 1.590 1.590 1.600 1.590 1.650 2,180,000 3,497,500 1.6044 1.195 1.195 1.202 1.195 1.240 2,901,205 1.2055 -0.62%
2012-03-29 0 1.600 1.600 1.610 1.530 1.700 11,358,000 18,375,620 1.6179 1.202 1.202 1.210 1.150 1.277 15,115,546 1.2157 -9.60%
2012-03-28 0 1.770 1.760 1.770 1.740 1.780 4,244,000 7,493,720 1.7657 1.330 1.322 1.330 1.307 1.338 5,648,034 1.3268 2.31%
2012-03-27 0 1.730 1.730 1.740 1.710 1.740 1,264,000 2,179,960 1.7247 1.300 1.300 1.307 1.285 1.307 1,682,167 1.2959 1.76%
2012-03-26 0 1.700 1.700 1.720 1.670 1.730 5,096,000 8,649,440 1.6973 1.277 1.277 1.292 1.255 1.300 6,781,900 1.2754 0.00%
2012-03-23 0 1.700 1.690 1.730 1.660 1.720 2,360,000 3,973,380 1.6836 1.277 1.270 1.300 1.247 1.292 3,140,754 1.2651 1.19%
2012-03-22 0 1.680 1.680 1.700 1.670 1.720 2,396,000 4,052,900 1.6915 1.262 1.262 1.277 1.255 1.292 3,188,664 1.2710 0.60%
2012-03-21 0 1.670 1.670 1.680 1.660 1.710 2,852,000 4,781,520 1.6765 1.255 1.255 1.262 1.247 1.285 3,795,522 1.2598 -1.18%
2012-03-20 0 1.690 1.690 1.700 1.660 1.720 2,594,000 4,354,500 1.6787 1.270 1.270 1.277 1.247 1.292 3,452,168 1.2614 -0.59%
2012-03-19 0 1.700 1.700 1.710 1.690 1.740 1,162,000 1,990,240 1.7128 1.277 1.277 1.285 1.270 1.307 1,546,422 1.2870 -1.16%
2012-03-16 0 1.720 1.710 1.720 1.700 1.740 1,534,000 2,631,560 1.7155 1.292 1.285 1.292 1.277 1.307 2,041,490 1.2890 -0.58%
2012-03-15 0 1.730 1.730 1.750 1.710 1.760 1,522,000 2,630,640 1.7284 1.300 1.300 1.315 1.285 1.322 2,025,520 1.2987 -0.57%
2012-03-14 0 1.740 1.740 1.750 1.720 1.820 5,096,000 9,019,560 1.7699 1.307 1.307 1.315 1.292 1.368 6,781,900 1.3299 1.75%
2012-03-13 0 1.710 1.710 1.720 1.690 1.750 1,860,000 3,207,340 1.7244 1.285 1.285 1.292 1.270 1.315 2,475,340 1.2957 1.18%
2012-03-12 0 1.690 1.690 1.700 1.660 1.730 3,308,000 5,581,620 1.6873 1.270 1.270 1.277 1.247 1.300 4,402,379 1.2679 -0.59%
2012-03-09 0 1.700 1.690 1.700 1.680 1.750 3,646,000 6,199,940 1.7005 1.277 1.270 1.277 1.262 1.315 4,852,199 1.2778 -1.16%
2012-03-08 0 1.720 1.710 1.720 1.660 1.740 9,684,000 16,333,520 1.6867 1.292 1.285 1.292 1.247 1.307 12,887,739 1.2674 3.61%
2012-03-07 0 1.660 1.670 1.680 1.640 1.710 6,126,000 10,222,440 1.6687 1.247 1.255 1.262 1.232 1.285 8,152,653 1.2539 -2.35%
2012-03-06 0 1.700 1.700 1.720 1.700 1.810 5,760,000 10,035,710 1.7423 1.277 1.277 1.292 1.277 1.360 7,665,570 1.3092 -6.59%
2012-03-05 0 1.820 1.810 1.820 1.800 1.860 2,164,000 3,961,920 1.8308 1.368 1.360 1.368 1.353 1.398 2,879,912 1.3757 -1.09%
2012-03-02 0 1.840 1.850 1.860 1.840 1.900 2,206,000 4,133,500 1.8738 1.383 1.390 1.398 1.383 1.428 2,935,807 1.4080 0.00%
2012-03-01 0 1.840 1.830 1.850 1.830 1.890 1,954,000 3,644,440 1.8651 1.383 1.375 1.390 1.375 1.420 2,600,438 1.4015 -2.65%
2012-02-29 0 1.890 1.870 1.900 1.850 1.900 1,192,000 2,243,960 1.8825 1.420 1.405 1.428 1.390 1.428 1,586,347 1.4145 1.61%
2012-02-28 0 1.860 1.850 1.860 1.800 1.870 3,698,000 6,779,100 1.8332 1.398 1.390 1.398 1.353 1.405 4,921,402 1.3775 0.54%
2012-02-27 0 1.850 1.850 1.870 1.830 1.950 3,358,000 6,314,400 1.8804 1.390 1.390 1.405 1.375 1.465 4,468,921 1.4130 -3.14%
2012-02-24 0 1.910 1.910 1.920 1.870 1.980 5,424,000 10,457,960 1.9281 1.435 1.435 1.443 1.405 1.488 7,218,412 1.4488 2.14%
2012-02-23 0 1.870 1.870 1.890 1.850 1.890 1,904,000 3,555,320 1.8673 1.405 1.405 1.420 1.390 1.420 2,533,897 1.4031 -1.06%
2012-02-22 0 1.890 1.880 1.890 1.850 1.890 1,124,000 2,108,220 1.8756 1.420 1.413 1.420 1.390 1.420 1,495,851 1.4094 1.07%
2012-02-21 0 1.870 1.870 1.880 1.830 1.950 5,386,000 10,271,880 1.9071 1.405 1.405 1.413 1.375 1.465 7,167,840 1.4331 1.08%
2012-02-20 0 1.850 1.850 1.860 1.820 1.870 3,138,000 5,800,380 1.8484 1.390 1.390 1.398 1.368 1.405 4,176,139 1.3889 1.65%
2012-02-17 0 1.820 1.800 1.820 1.770 1.820 1,744,000 3,137,040 1.7988 1.368 1.353 1.368 1.330 1.368 2,320,964 1.3516 2.82%
2012-02-16 0 1.770 1.760 1.770 1.760 1.800 1,104,000 1,962,880 1.7780 1.330 1.322 1.330 1.322 1.353 1,469,234 1.3360 -0.56%
2012-02-15 0 1.780 1.770 1.780 1.680 1.810 2,554,000 4,482,340 1.7550 1.338 1.330 1.338 1.262 1.360 3,398,935 1.3187 2.30%
2012-02-14 0 1.740 1.730 1.740 1.720 1.790 1,320,000 2,289,920 1.7348 1.307 1.300 1.307 1.292 1.345 1,756,693 1.3035 -1.14%
2012-02-13 0 1.760 1.760 1.780 1.760 1.800 1,212,000 2,155,640 1.7786 1.322 1.322 1.338 1.322 1.353 1,612,964 1.3364 -1.68%
2012-02-10 0 1.790 1.780 1.800 1.780 1.890 2,830,000 5,153,760 1.8211 1.345 1.338 1.353 1.338 1.420 3,766,244 1.3684 -4.28%
2012-02-09 0 1.870 1.870 1.880 1.840 1.920 6,938,000 13,007,840 1.8749 1.405 1.405 1.413 1.383 1.443 9,233,285 1.4088 3.31%
2012-02-08 0 1.810 1.800 1.810 1.720 1.830 3,106,000 5,504,260 1.7721 1.360 1.353 1.360 1.292 1.375 4,133,552 1.3316 5.23%
2012-02-07 0 1.720 1.720 1.730 1.710 1.750 878,000 1,516,440 1.7272 1.292 1.292 1.300 1.285 1.315 1,168,467 1.2978 -1.15%
2012-02-06 0 1.740 1.740 1.750 1.730 1.790 1,766,000 3,094,960 1.7525 1.307 1.307 1.315 1.300 1.345 2,350,242 1.3169 -1.14%
2012-02-03 0 1.760 1.750 1.760 1.710 1.760 1,560,000 2,710,820 1.7377 1.322 1.315 1.322 1.285 1.322 2,076,092 1.3057 0.57%
2012-02-02 0 1.750 1.730 1.750 1.680 1.750 1,656,000 2,869,660 1.7329 1.315 1.300 1.315 1.262 1.315 2,203,851 1.3021 2.94%
2012-02-01 0 1.700 1.690 1.700 1.660 1.730 1,280,000 2,175,600 1.6997 1.277 1.270 1.277 1.247 1.300 1,703,460 1.2772 0.00%
2012-01-31 0 1.700 1.690 1.700 1.660 1.720 2,030,000 3,423,520 1.6865 1.277 1.270 1.277 1.247 1.292 2,701,581 1.2672 -2.30%
2012-01-30 0 1.740 1.730 1.740 1.730 1.770 784,000 1,372,600 1.7508 1.307 1.300 1.307 1.300 1.330 1,043,369 1.3155 -2.79%
2012-01-27 0 1.790 1.780 1.800 1.760 1.820 1,574,000 2,811,780 1.7864 1.345 1.338 1.353 1.322 1.368 2,094,723 1.3423 0.00%
2012-01-26 0 1.790 1.780 1.800 1.770 1.820 948,000 1,697,340 1.7904 1.345 1.338 1.353 1.330 1.368 1,261,625 1.3454 -0.56%
2012-01-20 0 1.800 1.780 1.800 1.720 1.800 4,340,000 7,673,020 1.7680 1.353 1.338 1.353 1.292 1.353 5,775,794 1.3285 -1.10%
2012-01-19 0 1.820 1.810 1.820 1.800 1.850 2,560,000 4,661,060 1.8207 1.368 1.360 1.368 1.353 1.390 3,406,920 1.3681 -1.62%
2012-01-18 0 1.850 1.840 1.850 1.790 1.860 2,866,000 5,247,100 1.8308 1.390 1.383 1.390 1.345 1.398 3,814,153 1.3757 2.21%
2012-01-17 0 1.810 1.810 1.820 1.790 1.870 3,152,000 5,745,820 1.8229 1.360 1.360 1.368 1.345 1.405 4,194,770 1.3698 -2.16%
2012-01-16 0 1.850 1.840 1.850 1.810 1.890 1,342,000 2,478,620 1.8470 1.390 1.383 1.390 1.360 1.420 1,785,971 1.3878 -0.54%
2012-01-13 0 1.860 1.860 1.870 1.790 1.950 7,554,000 14,011,360 1.8548 1.398 1.398 1.405 1.345 1.465 10,053,076 1.3937 -2.11%
2012-01-12 0 1.900 1.890 1.900 1.790 1.920 13,358,000 25,124,440 1.8809 1.428 1.420 1.428 1.345 1.443 17,777,202 1.4133 9.83%
2012-01-11 0 1.730 1.720 1.740 1.650 1.770 6,776,000 11,733,760 1.7317 1.300 1.292 1.307 1.240 1.330 9,017,691 1.3012 3.59%
2012-01-10 0 1.670 1.660 1.680 1.630 1.670 1,836,270 3,035,050 1.6528 1.255 1.247 1.262 1.225 1.255 2,443,760 1.2420 2.45%
2012-01-09 0 1.630 1.620 1.630 1.620 1.670 1,380,000 2,277,740 1.6505 1.225 1.217 1.225 1.217 1.255 1,836,543 1.2402 -1.81%
2012-01-06 0 1.660 1.660 1.670 1.630 1.670 808,000 1,335,440 1.6528 1.247 1.247 1.255 1.225 1.255 1,075,309 1.2419 0.61%
2012-01-05 0 1.650 1.640 1.660 1.620 1.660 963,744 1,581,300 1.6408 1.240 1.232 1.247 1.217 1.247 1,282,578 1.2329 0.61%
2012-01-04 0 1.640 1.640 1.650 1.600 1.660 1,458,000 2,390,880 1.6398 1.232 1.232 1.240 1.202 1.247 1,940,347 1.2322 -0.61%
2012-01-03 0 1.650 1.650 1.660 1.630 1.680 1,332,000 2,212,340 1.6609 1.240 1.240 1.247 1.225 1.262 1,772,663 1.2480 0.00%
2011-12-30 0 1.650 1.640 1.650 1.620 1.650 970,000 1,596,720 1.6461 1.240 1.232 1.240 1.217 1.240 1,290,903 1.2369 1.23%
2011-12-29 0 1.630 1.620 1.630 1.620 1.640 284,000 462,360 1.6280 1.225 1.217 1.225 1.217 1.232 377,955 1.2233 -1.21%
2011-12-28 0 1.650 1.640 1.650 1.640 1.670 908,000 1,506,140 1.6587 1.240 1.232 1.240 1.232 1.255 1,208,392 1.2464 0.61%
2011-12-23 0 1.640 1.630 1.640 1.630 1.680 676,000 1,108,600 1.6399 1.232 1.225 1.232 1.225 1.262 899,640 1.2323 0.00%
2011-12-22 0 1.640 1.630 1.640 1.600 1.680 1,307,256 2,138,319 1.6357 1.232 1.225 1.232 1.202 1.262 1,739,733 1.2291 1.23%
2011-12-21 0 1.620 1.620 1.630 1.620 1.700 1,238,000 2,032,760 1.6420 1.217 1.217 1.225 1.217 1.277 1,647,565 1.2338 -1.82%
2011-12-20 0 1.650 1.640 1.650 1.620 1.750 8,060,000 13,801,480 1.7123 1.240 1.232 1.240 1.217 1.315 10,726,475 1.2867 0.61%
2011-12-19 0 1.640 1.640 1.650 1.540 1.650 4,077,631 6,552,949 1.6070 1.232 1.232 1.240 1.157 1.240 5,426,626 1.2076 4.46%
2011-12-16 0 1.570 1.560 1.570 1.470 1.570 4,362,000 6,656,620 1.5260 1.180 1.172 1.180 1.105 1.180 5,805,072 1.1467 6.08%
2011-12-15 0 1.480 1.480 1.490 1.460 1.540 1,496,000 2,225,520 1.4876 1.112 1.112 1.120 1.097 1.157 1,990,919 1.1178 -1.99%
2011-12-14 0 1.510 1.510 1.520 1.430 1.520 1,848,000 2,746,920 1.4864 1.135 1.135 1.142 1.075 1.142 2,459,370 1.1169 5.59%
2011-12-13 0 1.430 1.430 1.440 1.410 1.430 502,000 713,360 1.4210 1.075 1.075 1.082 1.059 1.075 668,076 1.0678 0.00%
2011-12-12 0 1.430 1.430 1.440 1.430 1.440 560,000 805,280 1.4380 1.075 1.075 1.082 1.075 1.082 745,264 1.0805 0.00%
2011-12-09 0 1.430 1.410 1.440 1.400 1.440 636,000 900,660 1.4161 1.075 1.059 1.082 1.052 1.082 846,407 1.0641 -0.69%
2011-12-08 0 1.440 1.430 1.440 1.430 1.450 246,000 352,280 1.4320 1.082 1.075 1.082 1.075 1.090 327,384 1.0760 -0.69%
2011-12-07 0 1.450 1.450 1.470 1.410 1.460 739,000 1,064,710 1.4407 1.090 1.090 1.105 1.059 1.097 983,482 1.0826 2.84%
2011-12-06 0 1.410 1.410 1.430 1.400 1.430 350,000 495,060 1.4145 1.059 1.059 1.075 1.052 1.075 465,790 1.0628 -0.70%
2011-12-05 0 1.420 1.420 1.430 1.340 1.460 1,930,000 2,724,000 1.4114 1.067 1.067 1.075 1.007 1.097 2,568,498 1.0605 -2.07%
2011-12-02 0 1.450 1.440 1.450 1.430 1.460 408,000 589,688 1.4453 1.090 1.082 1.090 1.075 1.097 542,978 1.0860 -0.68%
2011-12-01 0 1.460 1.460 1.470 1.430 1.490 1,914,064 2,792,145 1.4588 1.097 1.097 1.105 1.075 1.120 2,547,290 1.0961 3.55%
2011-11-30 0 1.410 1.410 1.430 1.410 1.430 178,000 252,860 1.4206 1.059 1.059 1.075 1.059 1.075 236,887 1.0674 -2.08%
2011-11-29 0 1.440 1.430 1.440 1.420 1.450 1,698,000 2,437,920 1.4358 1.082 1.075 1.082 1.067 1.090 2,259,746 1.0788 2.86%
2011-11-28 0 1.400 1.400 1.410 1.400 1.510 652,000 933,360 1.4315 1.052 1.052 1.059 1.052 1.135 867,700 1.0757 -2.10%
2011-11-25 0 1.430 1.420 1.440 1.420 1.470 1,454,000 2,079,020 1.4299 1.075 1.067 1.082 1.067 1.105 1,935,024 1.0744 -2.05%
2011-11-24 0 1.460 1.460 1.480 1.450 1.490 842,000 1,241,320 1.4743 1.097 1.097 1.112 1.090 1.120 1,120,557 1.1078 -2.01%
2011-11-23 0 1.490 1.490 1.500 1.480 1.510 288,000 429,460 1.4912 1.120 1.120 1.127 1.112 1.135 383,278 1.1205 -1.32%
2011-11-22 0 1.510 1.510 1.530 1.450 1.550 968,000 1,474,360 1.5231 1.135 1.135 1.150 1.090 1.165 1,288,242 1.1445 1.34%
2011-11-21 0 1.490 1.490 1.500 1.490 1.540 318,000 476,720 1.4991 1.120 1.120 1.127 1.120 1.157 423,203 1.1265 -1.97%
2011-11-18 0 1.520 1.520 1.540 1.500 1.530 208,000 315,520 1.5169 1.142 1.142 1.157 1.127 1.150 276,812 1.1398 -1.30%
2011-11-17 0 1.540 1.540 1.560 1.530 1.580 1,172,000 1,821,000 1.5538 1.157 1.157 1.172 1.150 1.187 1,559,731 1.1675 -1.91%
2011-11-16 0 1.570 1.570 1.580 1.560 1.580 938,000 1,472,940 1.5703 1.180 1.180 1.187 1.172 1.187 1,248,317 1.1799 -0.63%
2011-11-15 0 1.580 1.580 1.590 1.550 1.600 1,028,000 1,622,440 1.5782 1.187 1.187 1.195 1.165 1.202 1,368,091 1.1859 0.64%
2011-11-14 0 1.570 1.550 1.580 1.520 1.570 960,000 1,489,900 1.5520 1.180 1.165 1.187 1.142 1.180 1,277,595 1.1662 3.29%
2011-11-11 0 1.520 1.530 1.540 1.510 1.540 892,000 1,358,320 1.5228 1.142 1.150 1.157 1.135 1.157 1,187,099 1.1442 0.66%
2011-11-10 0 1.510 1.510 1.520 1.510 1.580 2,274,000 3,513,900 1.5453 1.135 1.135 1.142 1.135 1.187 3,026,303 1.1611 -5.63%
2011-11-09 0 1.600 1.590 1.600 1.590 1.640 1,734,000 2,791,620 1.6099 1.202 1.195 1.202 1.195 1.232 2,307,656 1.2097 -1.23%
2011-11-08 0 1.620 1.610 1.620 1.600 1.660 2,054,000 3,347,780 1.6299 1.217 1.210 1.217 1.202 1.247 2,733,521 1.2247 1.25%
2011-11-07 0 1.600 1.610 1.620 1.600 1.660 1,654,000 2,673,840 1.6166 1.202 1.210 1.217 1.202 1.247 2,201,190 1.2147 -2.44%
2011-11-04 0 1.640 1.610 1.640 1.600 1.650 2,466,000 3,996,560 1.6207 1.232 1.210 1.232 1.202 1.240 3,281,822 1.2178 3.80%
2011-11-03 0 1.580 1.580 1.600 1.580 1.640 1,550,000 2,495,140 1.6098 1.187 1.187 1.202 1.187 1.232 2,062,784 1.2096 -3.07%
2011-11-02 0 1.630 1.620 1.630 1.550 1.630 1,244,000 1,981,860 1.5931 1.225 1.217 1.225 1.165 1.225 1,655,550 1.1971 1.24%
2011-11-01 0 1.610 1.610 1.630 1.600 1.640 2,228,000 3,609,700 1.6202 1.210 1.210 1.225 1.202 1.232 2,965,085 1.2174 -3.01%
2011-10-31 0 1.660 1.650 1.660 1.640 1.670 764,000 1,261,180 1.6508 1.247 1.240 1.247 1.232 1.255 1,016,753 1.2404 -1.19%
2011-10-28 0 1.680 1.660 1.680 1.650 1.820 2,008,100 3,519,829 1.7528 1.262 1.247 1.262 1.240 1.368 2,672,436 1.3171 -2.89%
2011-10-27 0 1.730 1.720 1.730 1.580 1.750 5,052,000 8,535,860 1.6896 1.300 1.292 1.300 1.187 1.315 6,723,344 1.2696 8.12%
2011-10-26 0 1.600 1.570 1.600 1.540 1.600 2,060,000 3,244,250 1.5749 1.202 1.180 1.202 1.157 1.202 2,741,506 1.1834 -0.62%
2011-10-25 0 1.610 1.610 1.620 1.610 1.660 366,000 595,860 1.6280 1.210 1.210 1.217 1.210 1.247 487,083 1.2233 -2.42%
2011-10-24 0 1.650 1.640 1.650 1.600 1.650 1,750,000 2,848,080 1.6275 1.240 1.232 1.240 1.202 1.240 2,328,949 1.2229 4.43%
2011-10-21 0 1.580 1.580 1.590 1.490 1.590 680,000 1,050,880 1.5454 1.187 1.187 1.195 1.120 1.195 904,963 1.1612 1.94%
2011-10-20 0 1.550 1.550 1.570 1.540 1.580 1,058,000 1,641,580 1.5516 1.165 1.165 1.180 1.157 1.187 1,408,016 1.1659 -3.13%
2011-10-19 0 1.600 1.600 1.620 1.600 1.650 554,000 890,320 1.6071 1.202 1.202 1.217 1.202 1.240 737,279 1.2076 0.00%
2011-10-18 0 1.600 1.590 1.610 1.550 1.640 1,110,000 1,769,940 1.5945 1.202 1.195 1.210 1.165 1.232 1,477,219 1.1982 -4.19%
2011-10-17 0 1.670 1.670 1.680 1.600 1.690 2,090,000 3,449,820 1.6506 1.255 1.255 1.262 1.202 1.270 2,781,431 1.2403 4.37%
2011-10-14 0 1.600 1.590 1.600 1.590 1.690 1,194,000 1,934,300 1.6200 1.202 1.195 1.202 1.195 1.270 1,589,009 1.2173 -3.61%
2011-10-13 0 1.660 1.670 1.680 1.600 1.700 1,400,000 2,337,280 1.6695 1.247 1.255 1.262 1.202 1.277 1,863,159 1.2545 3.75%
2011-10-12 0 1.600 1.590 1.600 1.530 1.620 1,144,000 1,801,920 1.5751 1.202 1.195 1.202 1.150 1.217 1,522,467 1.1836 4.58%
2011-10-11 0 1.530 1.510 1.540 1.490 1.580 1,286,000 1,958,760 1.5231 1.150 1.135 1.157 1.120 1.187 1,711,445 1.1445 3.38%
2011-10-10 0 1.480 1.470 1.490 1.450 1.520 118,000 175,620 1.4883 1.112 1.105 1.120 1.090 1.142 157,038 1.1183 -2.63%
2011-10-07 0 1.520 1.510 1.550 1.500 1.560 1,036,010 1,587,535 1.5324 1.142 1.135 1.165 1.127 1.172 1,378,751 1.1514 2.01%
2011-10-06 0 1.490 1.490 1.500 1.450 1.500 1,155,343 1,711,407 1.4813 1.120 1.120 1.127 1.090 1.127 1,537,563 1.1131 4.93%
2011-10-04 0 1.420 1.360 1.420 1.320 1.420 2,856,000 3,890,120 1.3621 1.067 1.022 1.067 0.992 1.067 3,800,845 1.0235 0.00%
2011-10-03 0 1.420 1.360 1.420 1.350 1.420 1,444,000 1,984,220 1.3741 1.067 1.022 1.067 1.014 1.067 1,921,716 1.0325 -5.96%
2011-09-30 0 1.510 1.520 1.530 1.410 1.520 2,694,000 3,969,880 1.4736 1.135 1.142 1.150 1.059 1.142 3,585,251 1.1073 -0.66%
2011-09-28 0 1.540 1.540 1.550 1.510 1.570 744,000 1,142,240 1.5353 1.142 1.142 1.150 1.120 1.164 1,003,164 1.1386 -1.91%
2011-09-27 0 1.570 1.570 1.580 1.510 1.580 2,180,000 3,361,020 1.5418 1.164 1.164 1.172 1.120 1.172 2,939,379 1.1434 2.61%
2011-09-26 0 1.530 1.530 1.540 1.440 1.550 1,734,000 2,594,160 1.4961 1.135 1.135 1.142 1.068 1.150 2,338,020 1.1096 -1.92%
2011-09-23 0 1.560 1.520 1.560 1.420 1.560 2,624,000 3,992,560 1.5216 1.157 1.127 1.157 1.053 1.157 3,538,042 1.1285 0.00%
2011-09-22 0 1.560 1.560 1.570 1.510 1.600 3,160,000 4,857,620 1.5372 1.157 1.157 1.164 1.120 1.187 4,260,751 1.1401 -5.45%
2011-09-21 0 1.650 1.610 1.650 1.500 1.650 1,498,000 2,406,640 1.6066 1.224 1.194 1.224 1.112 1.224 2,019,812 1.1915 1.85%
2011-09-20 0 1.620 1.600 1.620 1.450 1.620 3,124,000 4,745,500 1.5190 1.201 1.187 1.201 1.075 1.201 4,212,211 1.1266 1.25%
2011-09-19 0 1.600 1.590 1.600 1.590 1.640 1,260,000 2,021,460 1.6043 1.187 1.179 1.187 1.179 1.216 1,698,907 1.1899 -4.19%
2011-09-16 0 1.670 1.660 1.670 1.640 1.700 1,128,000 1,886,080 1.6721 1.239 1.231 1.239 1.216 1.261 1,520,926 1.2401 1.21%
2011-09-15 0 1.650 1.630 1.650 1.620 1.690 1,242,000 2,043,800 1.6456 1.224 1.209 1.224 1.201 1.253 1,674,637 1.2204 -1.20%
2011-09-14 0 1.670 1.660 1.680 1.610 1.760 3,494,000 5,889,500 1.6856 1.239 1.231 1.246 1.194 1.305 4,711,096 1.2501 -4.02%
2011-09-12 0 1.740 1.730 1.740 1.730 1.780 780,000 1,358,300 1.7414 1.290 1.283 1.290 1.283 1.320 1,051,704 1.2915 -3.33%
2011-09-09 0 1.800 1.780 1.800 1.780 1.850 1,382,000 2,489,680 1.8015 1.335 1.320 1.335 1.320 1.372 1,863,405 1.3361 -1.64%
2011-09-08 0 1.830 1.820 1.840 1.820 1.880 1,638,000 3,025,020 1.8468 1.357 1.350 1.365 1.350 1.394 2,208,579 1.3697 -0.54%
2011-09-07 0 1.840 1.840 1.870 1.820 1.870 828,000 1,526,800 1.8440 1.365 1.365 1.387 1.350 1.387 1,116,425 1.3676 1.66%
2011-09-06 0 1.810 1.820 1.840 1.810 1.840 2,162,000 3,943,040 1.8238 1.342 1.350 1.365 1.342 1.365 2,915,109 1.3526 -3.21%
2011-09-05 0 1.870 1.860 1.870 1.860 1.910 1,288,000 2,442,220 1.8961 1.387 1.379 1.387 1.379 1.417 1,736,661 1.4063 -2.09%
2011-09-02 0 1.910 1.910 1.920 1.910 1.960 958,000 1,838,100 1.9187 1.417 1.417 1.424 1.417 1.454 1,291,709 1.4230 -2.05%
2011-09-01 0 1.950 1.940 1.950 1.920 2.000 2,968,000 5,826,940 1.9633 1.446 1.439 1.446 1.424 1.483 4,001,870 1.4561 -0.51%
2011-08-31 0 1.960 1.950 1.960 1.890 1.970 2,100,000 4,044,100 1.9258 1.454 1.446 1.454 1.402 1.461 2,831,512 1.4282 3.16%
2011-08-30 0 1.900 1.900 1.910 1.850 1.910 3,114,000 5,853,080 1.8796 1.409 1.409 1.417 1.372 1.417 4,198,728 1.3940 4.40%
2011-08-29 0 1.820 1.820 1.840 1.780 1.840 2,580,000 4,705,380 1.8238 1.350 1.350 1.365 1.320 1.365 3,478,715 1.3526 2.25%
2011-08-26 0 1.780 1.780 1.800 1.770 1.850 1,854,000 3,338,620 1.8008 1.320 1.320 1.335 1.313 1.372 2,499,821 1.3355 0.00%
2011-08-25 0 1.780 1.780 1.790 1.770 1.910 4,608,000 8,378,080 1.8182 1.320 1.320 1.328 1.313 1.417 6,213,146 1.3484 -6.32%
2011-08-24 0 1.900 1.910 1.920 1.890 1.930 1,026,000 1,962,820 1.9131 1.409 1.417 1.424 1.402 1.431 1,383,396 1.4188 0.53%
2011-08-23 0 1.890 1.880 1.900 1.810 1.890 1,188,000 2,215,560 1.8649 1.402 1.394 1.409 1.342 1.402 1,601,827 1.3831 4.42%
2011-08-22 0 1.810 1.810 1.820 1.790 1.910 2,642,000 4,856,740 1.8383 1.342 1.342 1.350 1.328 1.417 3,562,312 1.3634 -4.74%
2011-08-19 0 1.900 1.900 1.910 1.860 1.920 1,544,000 2,925,640 1.8948 1.409 1.409 1.417 1.379 1.424 2,081,835 1.4053 -2.56%
2011-08-18 0 1.950 1.950 1.960 1.940 1.990 1,138,000 2,227,900 1.9577 1.446 1.446 1.454 1.439 1.476 1,534,410 1.4520 -1.52%
2011-08-17 0 1.980 1.980 1.990 1.960 2.010 1,740,000 3,437,740 1.9757 1.468 1.468 1.476 1.454 1.491 2,346,110 1.4653 -0.50%
2011-08-16 0 1.990 1.970 1.990 1.920 2.020 3,690,000 7,301,620 1.9788 1.476 1.461 1.476 1.424 1.498 4,975,371 1.4676 4.74%
2011-08-15 0 1.900 1.900 1.910 1.890 1.970 4,404,000 8,443,280 1.9172 1.409 1.409 1.417 1.402 1.461 5,938,085 1.4219 -0.52%
2011-08-12 0 1.910 1.890 1.910 1.900 2.000 3,098,000 6,009,440 1.9398 1.417 1.402 1.417 1.409 1.483 4,177,154 1.4386 0.53%
2011-08-11 0 1.900 1.880 1.900 1.800 1.930 6,364,000 11,913,520 1.8720 1.409 1.394 1.409 1.335 1.431 8,580,829 1.3884 1.60%
2011-08-10 0 1.870 1.860 1.890 1.860 2.040 6,060,000 11,888,120 1.9617 1.387 1.379 1.402 1.379 1.513 8,170,934 1.4549 -4.10%
2011-08-09 0 1.950 1.920 1.950 1.860 2.040 7,014,000 13,622,960 1.9423 1.446 1.424 1.446 1.379 1.513 9,457,250 1.4405 -4.41%
2011-08-08 0 2.040 2.030 2.040 1.910 2.050 5,770,000 11,451,680 1.9847 1.513 1.506 1.513 1.417 1.520 7,779,916 1.4720 -2.39%
2011-08-05 0 2.090 2.110 2.120 2.070 2.200 5,254,000 11,136,360 2.1196 1.550 1.565 1.572 1.535 1.632 7,084,173 1.5720 -9.52%
2011-08-04 0 2.310 2.310 2.320 2.300 2.410 1,470,000 3,443,900 2.3428 1.713 1.713 1.721 1.706 1.787 1,982,058 1.7375 -1.70%
2011-08-03 0 2.350 2.340 2.350 2.270 2.360 2,934,846 6,782,608 2.3111 1.743 1.735 1.743 1.684 1.750 3,957,167 1.7140 -0.84%
2011-08-02 0 2.370 2.370 2.390 2.340 2.430 1,786,000 4,247,440 2.3782 1.758 1.758 1.773 1.735 1.802 2,408,133 1.7638 -2.07%
2011-08-01 0 2.420 2.420 2.440 2.390 2.500 2,386,000 5,819,320 2.4389 1.795 1.795 1.810 1.773 1.854 3,217,137 1.8089 -2.42%
2011-07-29 0 2.480 2.470 2.480 2.420 2.500 3,884,000 9,528,700 2.4533 1.839 1.832 1.839 1.795 1.854 5,236,949 1.8195 -0.80%
2011-07-28 0 2.500 2.500 2.510 2.450 2.520 4,321,111 10,754,037 2.4887 1.854 1.854 1.862 1.817 1.869 5,826,322 1.8458 -0.40%
2011-07-27 0 2.510 2.500 2.520 2.420 2.520 8,122,000 20,192,860 2.4862 1.862 1.854 1.869 1.795 1.869 10,951,209 1.8439 2.45%
2011-07-26 0 2.450 2.440 2.450 2.320 2.450 5,170,000 12,413,400 2.4010 1.817 1.810 1.817 1.721 1.817 6,970,913 1.7807 6.99%
2011-07-25 0 2.290 2.290 2.350 2.270 2.330 2,154,000 4,948,380 2.2973 1.698 1.698 1.743 1.684 1.728 2,904,322 1.7038 -1.29%
2011-07-22 0 2.320 2.330 2.340 2.200 2.330 6,636,000 15,246,540 2.2975 1.721 1.728 1.735 1.632 1.728 8,947,578 1.7040 5.45%
2011-07-21 0 2.200 2.200 2.210 2.170 2.240 1,832,000 4,037,460 2.2039 1.632 1.632 1.639 1.609 1.661 2,470,157 1.6345 -0.45%
2011-07-20 0 2.210 2.210 2.220 2.190 2.290 7,044,300 15,689,889 2.2273 1.639 1.639 1.646 1.624 1.698 9,498,104 1.6519 6.76%
2011-07-19 0 2.070 2.070 2.080 2.040 2.100 1,358,000 2,791,740 2.0558 1.535 1.535 1.543 1.513 1.557 1,831,044 1.5247 -1.43%
2011-07-18 0 2.100 2.090 2.100 2.020 2.110 1,176,000 2,451,120 2.0843 1.557 1.550 1.557 1.498 1.565 1,585,647 1.5458 4.48%
2011-07-15 0 2.010 2.010 2.020 2.000 2.030 1,090,000 2,200,900 2.0192 1.491 1.491 1.498 1.483 1.506 1,469,690 1.4975 0.50%
2011-07-14 0 2.000 1.990 2.000 2.000 2.030 754,000 1,513,700 2.0076 1.483 1.476 1.483 1.483 1.506 1,016,648 1.4889 0.00%
2011-07-13 0 2.000 2.000 2.010 1.990 2.020 1,264,000 2,532,420 2.0035 1.483 1.483 1.491 1.476 1.498 1,704,301 1.4859 0.00%
2011-07-12 0 2.000 1.980 2.010 1.920 2.040 4,056,000 8,058,840 1.9869 1.483 1.468 1.491 1.424 1.513 5,468,863 1.4736 -2.91%
2011-07-11 0 2.060 2.050 2.060 2.050 2.130 1,016,000 2,109,480 2.0763 1.528 1.520 1.528 1.520 1.580 1,369,912 1.5399 -3.29%
2011-07-08 0 2.130 2.130 2.140 2.100 2.170 1,678,000 3,572,380 2.1290 1.580 1.580 1.587 1.557 1.609 2,262,513 1.5789 0.00%
2011-07-07 0 2.130 2.120 2.130 2.100 2.140 1,226,000 2,609,880 2.1288 1.580 1.572 1.580 1.557 1.587 1,653,064 1.5788 0.95%
2011-07-06 0 2.110 2.100 2.130 2.100 2.180 1,612,000 3,438,240 2.1329 1.565 1.557 1.580 1.557 1.617 2,173,522 1.5819 -1.86%
2011-07-05 0 2.150 2.160 2.170 2.100 2.190 2,146,000 4,617,420 2.1516 1.595 1.602 1.609 1.557 1.624 2,893,536 1.5958 0.94%
2011-07-04 0 2.130 2.120 2.130 2.110 2.160 2,938,000 6,270,000 2.1341 1.580 1.572 1.580 1.565 1.602 3,961,420 1.5828 1.43%
2011-06-30 0 2.100 2.100 2.120 2.040 2.110 2,468,000 5,153,500 2.0881 1.557 1.557 1.572 1.513 1.565 3,327,701 1.5487 1.94%
2011-06-29 0 2.060 2.060 2.080 2.050 2.100 1,432,000 2,964,380 2.0701 1.528 1.528 1.543 1.520 1.557 1,930,821 1.5353 -0.48%
2011-06-28 0 2.070 2.050 2.070 2.030 2.140 1,584,000 3,272,000 2.0657 1.535 1.520 1.535 1.506 1.587 2,135,769 1.5320 -0.96%
2011-06-27 0 2.090 2.080 2.100 1.980 2.100 3,058,000 6,328,180 2.0694 1.550 1.543 1.557 1.468 1.557 4,123,221 1.5348 2.96%
2011-06-24 0 2.030 2.020 2.030 1.910 2.040 5,630,000 11,140,460 1.9788 1.506 1.498 1.506 1.417 1.513 7,591,149 1.4676 6.84%
2011-06-23 0 1.900 1.890 1.900 1.870 1.920 2,718,000 5,158,780 1.8980 1.409 1.402 1.409 1.387 1.424 3,664,785 1.4077 -1.55%
2011-06-22 0 1.930 1.930 1.940 1.920 1.980 2,248,000 4,372,240 1.9449 1.431 1.431 1.439 1.424 1.468 3,031,066 1.4425 -0.52%
2011-06-21 0 1.940 1.940 1.950 1.920 2.000 1,495,995 2,916,770 1.9497 1.439 1.439 1.446 1.424 1.483 2,017,108 1.4460 0.52%
2011-06-20 0 1.930 1.940 1.950 1.900 2.020 6,684,000 13,156,480 1.9684 1.431 1.439 1.446 1.409 1.498 9,012,298 1.4598 0.52%
2011-06-17 0 1.920 1.920 1.940 1.910 2.020 2,820,000 5,467,260 1.9387 1.424 1.424 1.439 1.417 1.498 3,802,316 1.4379 -5.42%
2011-06-16 0 2.030 2.020 2.030 1.980 2.070 2,322,000 4,677,260 2.0143 1.506 1.498 1.506 1.468 1.535 3,130,843 1.4939 -1.93%
2011-06-15 0 2.070 2.060 2.070 2.050 2.080 2,650,000 5,480,040 2.0679 1.535 1.528 1.535 1.520 1.543 3,573,098 1.5337 0.98%
2011-06-14 0 2.050 2.050 2.060 2.020 2.090 868,000 1,786,740 2.0585 1.520 1.520 1.528 1.498 1.550 1,170,358 1.5267 0.00%
2011-06-13 0 2.050 2.040 2.050 2.010 2.070 1,092,000 2,211,540 2.0252 1.520 1.513 1.520 1.491 1.535 1,472,386 1.5020 -0.97%
2011-06-10 0 2.070 2.060 2.070 2.060 2.140 1,400,000 2,903,600 2.0740 1.535 1.528 1.535 1.528 1.587 1,887,675 1.5382 -1.43%
2011-06-09 0 2.100 2.090 2.100 2.070 2.150 1,802,000 3,780,240 2.0978 1.557 1.550 1.557 1.535 1.595 2,429,707 1.5558 -2.33%
2011-06-08 0 2.150 2.120 2.150 2.090 2.250 1,482,000 3,192,340 2.1541 1.595 1.572 1.595 1.550 1.669 1,998,238 1.5976 -4.44%
2011-06-07 0 2.250 2.230 2.250 2.210 2.280 1,630,000 3,665,620 2.2488 1.669 1.654 1.669 1.639 1.691 2,197,793 1.6679 0.90%
2011-06-03 0 2.230 2.230 2.270 2.180 2.300 2,330,885 5,257,879 2.2557 1.654 1.654 1.684 1.617 1.706 3,142,823 1.6730 0.00%
2011-06-02 0 2.230 2.190 2.230 2.140 2.230 1,922,000 4,201,800 2.1862 1.654 1.624 1.654 1.587 1.654 2,591,508 1.6214 0.90%
2011-06-01 0 2.210 2.190 2.220 2.180 2.250 2,307,605 5,108,236 2.2137 1.639 1.624 1.646 1.617 1.669 3,111,434 1.6418 0.45%
2011-05-31 0 2.200 2.200 2.230 2.100 2.230 3,460,000 7,506,700 2.1696 1.632 1.632 1.654 1.557 1.654 4,665,253 1.6091 2.80%
2011-05-30 0 2.140 2.120 2.140 2.040 2.140 1,942,000 4,106,140 2.1144 1.587 1.572 1.587 1.513 1.587 2,618,474 1.5681 2.39%
2011-05-27 0 2.090 2.090 2.100 2.000 2.110 4,890,000 9,982,640 2.0414 1.550 1.550 1.557 1.483 1.565 6,593,378 1.5140 3.47%
2011-05-26 0 2.020 2.020 2.030 2.000 2.160 4,420,000 9,082,420 2.0548 1.498 1.498 1.506 1.483 1.602 5,959,658 1.5240 -3.81%
2011-05-25 0 2.100 2.080 2.100 2.060 2.120 1,024,000 2,140,938 2.0908 1.557 1.543 1.557 1.528 1.572 1,380,699 1.5506 -0.94%
2011-05-24 0 2.120 2.120 2.140 2.100 2.170 1,416,000 3,016,176 2.1301 1.572 1.572 1.587 1.557 1.609 1,909,248 1.5798 0.47%
2011-05-23 0 2.110 2.110 2.120 2.100 2.210 3,198,000 6,860,748 2.1453 1.565 1.565 1.572 1.557 1.639 4,311,988 1.5911 -4.52%
2011-05-20 0 2.210 2.200 2.210 2.180 2.240 1,372,000 3,034,580 2.2118 1.639 1.632 1.639 1.617 1.661 1,849,921 1.6404 0.45%
2011-05-19 0 2.200 2.200 2.210 2.200 2.270 2,056,000 4,575,820 2.2256 1.632 1.632 1.639 1.632 1.684 2,772,185 1.6506 -2.65%
2011-05-18 0 2.260 2.240 2.260 2.250 2.310 1,460,000 3,321,560 2.2750 1.676 1.661 1.676 1.669 1.713 1,968,575 1.6873 0.00%
2011-05-17 0 2.260 2.260 2.270 2.250 2.300 1,008,000 2,286,420 2.2683 1.676 1.676 1.684 1.669 1.706 1,359,126 1.6823 -1.74%
2011-05-16 0 2.300 2.290 2.310 2.290 2.350 686,000 1,579,580 2.3026 1.706 1.698 1.713 1.698 1.743 924,961 1.7077 -1.29%
2011-05-13 0 2.330 2.330 2.340 2.290 2.360 844,000 1,962,720 2.3255 1.728 1.728 1.735 1.698 1.750 1,137,998 1.7247 2.19%
2011-05-12 0 2.280 2.280 2.290 2.260 2.320 1,364,000 3,126,640 2.2923 1.691 1.691 1.698 1.676 1.721 1,839,134 1.7001 -1.72%
2011-05-11 0 2.320 2.310 2.330 2.310 2.400 1,848,000 4,352,260 2.3551 1.721 1.713 1.728 1.713 1.780 2,491,730 1.7467 -2.52%
2011-05-09 0 2.380 2.370 2.380 2.350 2.400 1,364,000 3,241,960 2.3768 1.765 1.758 1.765 1.743 1.780 1,839,134 1.7628 0.42%
2011-05-06 0 2.370 2.360 2.370 2.340 2.430 1,532,200 3,623,282 2.3648 1.758 1.750 1.758 1.735 1.802 2,065,925 1.7538 -1.25%
2011-05-05 0 2.450 2.450 2.460 2.430 2.460 3,096,000 7,590,040 2.4516 1.780 1.780 1.787 1.765 1.787 4,261,425 1.7811 0.82%
2011-05-04 0 2.430 2.420 2.440 2.400 2.520 3,464,000 8,456,800 2.4413 1.765 1.758 1.773 1.744 1.831 4,767,951 1.7737 -2.02%
2011-05-03 0 2.480 2.470 2.480 2.460 2.530 3,336,000 8,326,160 2.4959 1.802 1.794 1.802 1.787 1.838 4,591,768 1.8133 -0.80%
2011-04-29 0 2.500 2.470 2.520 2.400 2.510 4,042,000 9,941,820 2.4596 1.816 1.794 1.831 1.744 1.824 5,563,528 1.7870 0.40%
2011-04-28 0 2.490 2.490 2.500 2.460 2.510 1,598,000 3,969,500 2.4840 1.809 1.809 1.816 1.787 1.824 2,199,534 1.8047 -0.40%
2011-04-27 0 2.500 2.500 2.520 2.450 2.530 4,076,000 10,118,320 2.4824 1.816 1.816 1.831 1.780 1.838 5,610,326 1.8035 0.00%
2011-04-26 0 2.500 2.490 2.500 2.450 2.570 4,358,000 10,906,680 2.5027 1.816 1.809 1.816 1.780 1.867 5,998,479 1.8182 -2.34%
2011-04-21 0 2.560 2.540 2.550 2.500 2.570 6,194,000 15,730,200 2.5396 1.860 1.845 1.853 1.816 1.867 8,525,604 1.8451 2.40%
2011-04-20 0 2.500 2.490 2.520 2.480 2.570 6,970,000 17,549,520 2.5179 1.816 1.809 1.831 1.802 1.867 9,593,713 1.8293 0.00%
2011-04-19 0 2.500 2.490 2.500 2.450 2.500 4,588,000 11,385,740 2.4816 1.816 1.809 1.816 1.780 1.816 6,315,058 1.8030 -0.79%
2011-04-18 0 2.520 2.520 2.530 2.500 2.660 10,528,000 27,092,880 2.5734 1.831 1.831 1.838 1.816 1.933 14,491,049 1.8696 -0.79%
2011-04-15 0 2.540 2.530 2.540 2.500 2.550 7,216,000 18,197,680 2.5219 1.845 1.838 1.845 1.816 1.853 9,932,315 1.8322 0.40%
2011-04-14 0 2.530 2.530 2.540 2.490 2.560 6,560,000 16,561,500 2.5246 1.838 1.838 1.845 1.809 1.860 9,029,377 1.8342 -0.39%
2011-04-13 0 2.540 2.530 2.540 2.470 2.580 8,480,000 21,353,420 2.5181 1.845 1.838 1.845 1.794 1.874 11,672,121 1.8294 -0.39%
2011-04-12 0 2.550 2.540 2.550 2.450 2.560 19,194,000 48,389,840 2.5211 1.853 1.845 1.853 1.780 1.860 26,419,186 1.8316 3.24%
2011-04-11 0 2.470 2.470 2.480 2.250 2.480 11,478,000 27,163,846 2.3666 1.794 1.794 1.802 1.635 1.802 15,798,657 1.7194 7.39%
2011-04-08 0 2.300 2.290 2.300 2.240 2.360 6,650,000 15,265,560 2.2956 1.671 1.664 1.671 1.627 1.715 9,153,256 1.6678 2.68%
2011-04-07 0 2.240 2.230 2.250 2.180 2.270 3,308,000 7,322,420 2.2135 1.627 1.620 1.635 1.584 1.649 4,553,228 1.6082 2.28%
2011-04-06 0 2.190 2.180 2.200 2.180 2.250 4,416,904 9,719,908 2.2006 1.591 1.584 1.598 1.584 1.635 6,079,557 1.5988 -2.23%
2011-04-04 0 2.240 2.230 2.240 2.180 2.290 5,210,000 11,528,060 2.2127 1.627 1.620 1.627 1.584 1.664 7,171,197 1.6076 -1.75%
2011-04-01 0 2.280 2.270 2.280 2.190 2.320 12,140,000 27,233,580 2.2433 1.656 1.649 1.656 1.591 1.686 16,709,853 1.6298 -3.39%
2011-03-31 0 2.360 2.350 2.360 2.300 2.370 5,490,000 12,845,180 2.3397 1.715 1.707 1.715 1.671 1.722 7,556,597 1.6999 2.61%
2011-03-30 0 2.300 2.290 2.310 2.240 2.320 2,228,000 5,077,840 2.2791 1.671 1.664 1.678 1.627 1.686 3,066,685 1.6558 1.77%
2011-03-29 0 2.260 2.260 2.270 2.190 2.320 4,108,000 9,405,180 2.2895 1.642 1.642 1.649 1.591 1.686 5,654,372 1.6633 1.80%
2011-03-28 0 2.220 2.210 2.220 2.190 2.230 698,000 1,539,900 2.2062 1.613 1.606 1.613 1.591 1.620 960,748 1.6028 -0.45%
2011-03-25 0 2.230 2.220 2.240 2.200 2.270 2,940,000 6,591,160 2.2419 1.620 1.613 1.627 1.598 1.649 4,046,702 1.6288 -1.76%
2011-03-24 0 2.270 2.240 2.250 2.230 2.340 5,144,000 11,684,760 2.2715 1.649 1.627 1.635 1.620 1.700 7,080,353 1.6503 -1.30%
2011-03-23 0 2.300 2.290 2.300 2.200 2.360 3,922,000 9,032,680 2.3031 1.671 1.664 1.671 1.598 1.715 5,398,356 1.6732 4.55%
2011-03-22 0 2.200 2.190 2.200 2.190 2.260 2,260,000 4,999,800 2.2123 1.598 1.591 1.598 1.591 1.642 3,110,730 1.6073 0.46%
2011-03-21 0 2.190 2.180 2.190 2.110 2.230 1,698,000 3,732,280 2.1980 1.591 1.584 1.591 1.533 1.620 2,337,177 1.5969 3.30%
2011-03-18 0 2.120 2.110 2.130 2.050 2.160 1,610,000 3,410,580 2.1184 1.540 1.533 1.547 1.489 1.569 2,216,051 1.5390 3.41%
2011-03-17 0 2.050 2.050 2.060 2.040 2.140 4,130,000 8,567,160 2.0744 1.489 1.489 1.497 1.482 1.555 5,684,653 1.5071 -2.84%
2011-03-16 0 2.110 2.110 2.130 2.060 2.170 3,426,000 7,240,000 2.1133 1.533 1.533 1.547 1.497 1.577 4,715,647 1.5353 0.48%
2011-03-15 0 2.100 2.060 2.100 2.010 2.180 4,256,000 8,877,380 2.0859 1.526 1.497 1.526 1.460 1.584 5,858,084 1.5154 -2.78%
2011-03-14 0 2.160 2.160 2.200 2.140 2.200 2,746,400 5,966,484 2.1725 1.569 1.569 1.598 1.555 1.598 3,780,226 1.5783 -2.26%
2011-03-11 0 2.210 2.210 2.220 2.180 2.260 1,636,000 3,637,440 2.2234 1.606 1.606 1.613 1.584 1.642 2,251,838 1.6153 -2.21%
2011-03-10 0 2.260 2.240 2.260 2.240 2.300 1,700,000 3,853,580 2.2668 1.642 1.627 1.642 1.627 1.671 2,339,930 1.6469 0.00%
2011-03-09 0 2.260 2.250 2.260 2.240 2.300 1,990,000 4,522,360 2.2725 1.642 1.635 1.642 1.627 1.671 2,739,095 1.6510 -1.74%
2011-03-08 0 2.300 2.290 2.300 2.280 2.360 2,174,000 5,021,860 2.3100 1.671 1.664 1.671 1.656 1.715 2,992,358 1.6782 -1.29%
2011-03-07 0 2.330 2.320 2.330 2.260 2.350 3,854,000 8,937,020 2.3189 1.693 1.686 1.693 1.642 1.707 5,304,759 1.6847 3.56%
2011-03-04 0 2.250 2.250 2.260 2.160 2.330 5,076,000 11,509,540 2.2674 1.635 1.635 1.642 1.569 1.693 6,986,756 1.6473 4.17%
2011-03-03 0 2.160 2.160 2.170 2.150 2.210 3,126,000 6,839,640 2.1880 1.569 1.569 1.577 1.562 1.606 4,302,718 1.5896 0.00%
2011-03-02 0 2.160 2.120 2.130 2.120 2.180 2,620,000 5,629,540 2.1487 1.569 1.540 1.547 1.540 1.584 3,606,245 1.5611 -1.37%
2011-03-01 0 2.190 2.180 2.190 2.150 2.210 1,829,000 3,988,140 2.1805 1.591 1.584 1.591 1.562 1.606 2,517,489 1.5842 0.46%
2011-02-28 0 2.180 2.160 2.190 2.130 2.210 4,660,000 10,159,080 2.1801 1.584 1.569 1.591 1.547 1.606 6,414,161 1.5839 3.32%
2011-02-25 0 2.110 2.120 2.130 2.110 2.210 2,734,000 5,869,400 2.1468 1.533 1.540 1.547 1.533 1.606 3,763,158 1.5597 -1.40%
2011-02-24 0 2.140 2.140 2.150 2.130 2.300 4,562,000 10,014,080 2.1951 1.555 1.555 1.562 1.547 1.671 6,279,271 1.5948 -6.55%
2011-02-23 0 2.290 2.280 2.290 2.280 2.320 1,632,000 3,747,720 2.2964 1.664 1.656 1.664 1.656 1.686 2,246,333 1.6684 -1.72%
2011-02-22 0 2.330 2.330 2.340 2.320 2.380 4,832,000 11,332,880 2.3454 1.693 1.693 1.700 1.686 1.729 6,650,907 1.7040 -2.10%
2011-02-21 0 2.380 2.370 2.380 2.370 2.430 1,802,000 4,314,320 2.3942 1.729 1.722 1.729 1.722 1.765 2,480,326 1.7394 -0.83%
2011-02-18 0 2.400 2.400 2.410 2.350 2.410 2,482,000 5,908,880 2.3807 1.744 1.744 1.751 1.707 1.751 3,416,298 1.7296 -0.41%
2011-02-17 0 2.410 2.400 2.410 2.360 2.480 5,058,000 12,215,330 2.4151 1.751 1.744 1.751 1.715 1.802 6,961,980 1.7546 2.12%
2011-02-16 0 2.360 2.350 2.360 2.350 2.400 1,386,000 3,272,320 2.3610 1.715 1.707 1.715 1.707 1.744 1,907,731 1.7153 -0.84%
2011-02-15 0 2.380 2.360 2.380 2.330 2.410 4,450,000 10,536,020 2.3676 1.729 1.715 1.729 1.693 1.751 6,125,111 1.7201 -1.24%
2011-02-14 0 2.410 2.400 2.410 2.380 2.430 762,000 1,830,860 2.4027 1.751 1.744 1.751 1.729 1.765 1,048,839 1.7456 0.42%
2011-02-11 0 2.400 2.370 2.390 2.310 2.450 3,516,000 8,250,840 2.3467 1.744 1.722 1.736 1.678 1.780 4,839,526 1.7049 -0.41%
2011-02-10 0 2.410 2.400 2.410 2.400 2.480 888,000 2,153,760 2.4254 1.751 1.744 1.751 1.744 1.802 1,222,269 1.7621 -2.03%
2011-02-09 0 2.460 2.450 2.460 2.450 2.560 1,892,000 4,698,460 2.4833 1.787 1.780 1.787 1.780 1.860 2,604,204 1.8042 -2.77%
2011-02-08 0 2.530 2.520 2.530 2.450 2.540 2,964,000 7,401,500 2.4971 1.838 1.831 1.838 1.780 1.845 4,079,737 1.8142 2.02%
2011-02-07 0 2.480 2.450 2.490 2.450 2.540 1,158,800 2,879,936 2.4853 1.802 1.780 1.809 1.780 1.845 1,595,006 1.8056 -1.20%
2011-02-02 0 2.510 2.500 2.510 2.470 2.540 1,360,000 3,405,280 2.5039 1.824 1.816 1.824 1.794 1.845 1,871,944 1.8191 0.80%
2011-02-01 0 2.490 2.480 2.510 2.400 2.530 3,646,000 9,059,140 2.4847 1.809 1.802 1.824 1.744 1.838 5,018,462 1.8052 3.32%
2011-01-31 0 2.410 2.400 2.410 2.380 2.460 3,180,000 7,627,860 2.3987 1.751 1.744 1.751 1.729 1.787 4,377,045 1.7427 -2.82%
2011-01-28 0 2.480 2.460 2.490 2.450 2.560 4,534,000 11,252,520 2.4818 1.802 1.787 1.809 1.780 1.860 6,240,731 1.8031 -2.36%
2011-01-27 0 2.540 2.520 2.530 2.370 2.550 9,020,000 22,392,720 2.4826 1.845 1.831 1.838 1.722 1.853 12,415,393 1.8036 5.83%
2011-01-26 0 2.400 2.390 2.400 2.230 2.540 29,296,000 68,479,120 2.3375 1.744 1.736 1.744 1.620 1.845 40,323,876 1.6982 -4.38%
2011-01-25 0 2.510 2.510 2.520 2.490 2.670 6,102,000 15,629,600 2.5614 1.824 1.824 1.831 1.809 1.940 8,398,972 1.8609 -3.83%
2011-01-24 0 2.610 2.610 2.630 2.600 2.730 12,922,000 34,472,220 2.6677 1.896 1.896 1.911 1.889 1.983 17,786,221 1.9381 0.77%
2011-01-21 0 2.590 2.570 2.580 2.540 2.640 15,142,000 39,187,260 2.5880 1.882 1.867 1.874 1.845 1.918 20,841,894 1.8802 1.17%
2011-01-20 0 2.560 2.560 2.570 2.550 2.780 266,010,000 712,381,940 2.6780 1.860 1.860 1.867 1.853 2.020 366,143,985 1.9456 -16.88%
2011-01-19 1 - - - - - 0 0 - 2.238 - - - - 0 - 0.00%
2011-01-18 0 3.080 3.100 3.110 2.800 3.140 27,497,000 81,733,130 2.9724 2.238 2.252 2.259 2.034 2.281 37,847,679 2.1595 8.07%
2011-01-17 0 2.850 2.850 2.860 2.680 2.860 11,586,000 32,339,520 2.7913 2.071 2.071 2.078 1.947 2.078 15,947,311 2.0279 5.95%
2011-01-14 0 2.690 2.690 2.700 2.540 2.700 3,908,000 10,388,940 2.6584 1.954 1.954 1.962 1.845 1.962 5,379,086 1.9314 4.26%
2011-01-13 0 2.580 2.580 2.620 2.570 2.670 4,394,000 11,461,740 2.6085 1.874 1.874 1.903 1.867 1.940 6,048,031 1.8951 -1.90%
2011-01-12 0 2.630 2.620 2.640 2.630 2.700 3,308,000 8,786,720 2.6562 1.911 1.903 1.918 1.911 1.962 4,553,228 1.9298 -1.13%
2011-01-11 0 2.660 2.640 2.670 2.630 2.700 1,496,000 3,985,000 2.6638 1.933 1.918 1.940 1.911 1.962 2,059,138 1.9353 -0.37%
2011-01-10 0 2.670 2.630 2.680 2.630 2.700 3,572,000 9,538,740 2.6704 1.940 1.911 1.947 1.911 1.962 4,916,606 1.9401 0.00%
2011-01-07 0 2.670 2.660 2.690 2.660 2.780 3,734,000 10,111,280 2.7079 1.940 1.933 1.954 1.933 2.020 5,139,587 1.9673 -1.11%
2011-01-06 0 2.700 2.690 2.700 2.630 2.740 2,114,000 5,671,840 2.6830 1.962 1.954 1.962 1.911 1.991 2,909,772 1.9492 0.37%
2011-01-05 0 2.690 2.690 2.700 2.650 2.740 3,430,740 9,226,096 2.6892 1.954 1.954 1.962 1.925 1.991 4,722,171 1.9538 -1.82%
2011-01-04 0 2.740 2.710 2.740 2.650 2.760 3,702,000 10,014,940 2.7053 1.991 1.969 1.991 1.925 2.005 5,095,542 1.9654 1.48%
2011-01-03 0 2.700 2.690 2.700 2.680 2.780 842,000 2,282,200 2.7105 1.962 1.954 1.962 1.947 2.020 1,158,954 1.9692 -2.17%
2010-12-31 0 2.760 2.740 2.760 2.640 2.770 1,056,000 2,865,540 2.7136 2.005 1.991 2.005 1.918 2.012 1,453,509 1.9715 3.37%
2010-12-30 0 2.670 2.660 2.680 2.520 2.670 1,100,000 2,875,940 2.6145 1.940 1.933 1.947 1.831 1.940 1,514,072 1.8995 4.71%
2010-12-29 0 2.550 2.530 2.550 2.500 2.570 1,442,000 3,658,700 2.5372 1.853 1.838 1.853 1.816 1.867 1,984,811 1.8433 0.39%
2010-12-28 0 2.540 2.540 2.550 2.500 2.630 2,624,000 6,698,280 2.5527 1.845 1.845 1.853 1.816 1.911 3,611,751 1.8546 -3.05%
2010-12-24 0 2.620 2.600 2.620 2.590 2.660 804,000 2,100,940 2.6131 1.903 1.889 1.903 1.882 1.933 1,106,649 1.8985 -0.38%
2010-12-23 0 2.630 2.630 2.640 2.630 2.700 1,184,000 3,144,520 2.6558 1.911 1.911 1.918 1.911 1.962 1,629,692 1.9295 -2.23%
2010-12-22 0 2.690 2.660 2.690 2.660 2.710 2,996,000 8,065,380 2.6920 1.954 1.933 1.954 1.933 1.969 4,123,782 1.9558 0.75%
2010-12-21 0 2.670 2.670 2.680 2.650 2.800 1,640,000 4,421,280 2.6959 1.940 1.940 1.947 1.925 2.034 2,257,344 1.9586 1.14%
2010-12-20 0 2.640 2.630 2.650 2.610 2.730 2,952,600 7,880,678 2.6691 1.918 1.911 1.925 1.896 1.983 4,064,045 1.9391 -1.12%
2010-12-17 0 2.670 2.670 2.690 2.600 2.730 2,228,000 5,973,620 2.6812 1.940 1.940 1.954 1.889 1.983 3,066,685 1.9479 0.75%
2010-12-16 0 2.650 2.610 2.650 2.600 2.740 3,180,000 8,442,320 2.6548 1.925 1.896 1.925 1.889 1.991 4,377,045 1.9288 -1.12%
2010-12-15 0 2.680 2.670 2.680 2.650 2.810 4,312,000 11,570,720 2.6834 1.947 1.940 1.947 1.925 2.042 5,935,164 1.9495 -2.90%
2010-12-14 0 2.760 2.750 2.770 2.740 2.880 3,996,000 11,185,300 2.7991 2.005 1.998 2.012 1.991 2.092 5,500,212 2.0336 -2.82%
2010-12-13 0 2.840 2.830 2.840 2.820 3.000 8,360,500 24,011,940 2.8721 2.063 2.056 2.063 2.049 2.180 11,507,638 2.0866 3.65%
2010-12-10 0 2.740 2.700 2.750 2.680 2.810 4,720,000 12,963,160 2.7464 1.991 1.962 1.998 1.947 2.042 6,496,747 1.9953 1.86%
2010-12-09 0 2.690 2.690 2.700 2.650 2.800 2,416,000 6,509,060 2.6941 1.954 1.954 1.962 1.925 2.034 3,325,453 1.9573 -3.58%
2010-12-08 0 2.790 2.780 2.790 2.700 2.860 2,796,000 7,772,880 2.7800 2.027 2.020 2.027 1.962 2.078 3,848,497 2.0197 1.45%
2010-12-07 0 2.750 2.740 2.750 2.630 2.790 2,398,000 6,517,360 2.7178 1.998 1.991 1.998 1.911 2.027 3,300,678 1.9746 3.38%
2010-12-06 0 2.660 2.650 2.670 2.630 2.770 2,902,400 7,776,544 2.6793 1.933 1.925 1.940 1.911 2.012 3,994,949 1.9466 -3.27%
2010-12-03 0 2.750 2.750 2.760 2.650 2.830 10,984,000 30,193,700 2.7489 1.998 1.998 2.005 1.925 2.056 15,118,701 1.9971 2.23%
2010-12-02 0 2.690 2.690 2.700 2.430 2.690 12,712,000 32,556,400 2.5611 1.954 1.954 1.962 1.765 1.954 17,497,171 1.8607 11.16%
2010-12-01 0 2.420 2.410 2.440 2.350 2.450 5,902,000 14,195,520 2.4052 1.758 1.751 1.773 1.707 1.780 8,123,686 1.7474 0.83%
2010-11-30 0 2.400 2.370 2.400 2.270 2.400 8,570,000 20,133,760 2.3493 1.744 1.722 1.744 1.649 1.744 11,796,000 1.7068 6.19%
2010-11-29 0 2.260 2.250 2.260 2.200 2.280 2,348,000 5,273,060 2.2458 1.642 1.635 1.642 1.598 1.656 3,231,856 1.6316 -0.88%
2010-11-26 0 2.280 2.270 2.290 2.260 2.310 4,412,000 10,054,420 2.2789 1.656 1.649 1.664 1.642 1.678 6,072,807 1.6556 0.88%
2010-11-25 0 2.260 2.250 2.280 2.240 2.300 890,000 2,016,480 2.2657 1.642 1.635 1.656 1.627 1.671 1,225,022 1.6461 0.89%
2010-11-24 0 2.240 2.230 2.250 2.230 2.330 2,828,000 6,409,900 2.2666 1.627 1.620 1.635 1.620 1.693 3,892,542 1.6467 -1.75%
2010-11-23 0 2.280 2.300 2.310 2.230 2.360 7,014,000 16,088,520 2.2938 1.656 1.671 1.678 1.620 1.715 9,654,276 1.6665 -5.39%
2010-11-22 0 2.410 2.400 2.420 2.340 2.430 4,436,000 10,667,900 2.4048 1.751 1.744 1.758 1.700 1.765 6,105,841 1.7472 1.26%
2010-11-19 0 2.380 2.380 2.390 2.280 2.430 14,152,000 33,712,640 2.3822 1.729 1.729 1.736 1.656 1.765 19,479,229 1.7307 4.85%
2010-11-18 0 2.270 2.250 2.270 2.180 2.290 5,876,000 13,206,160 2.2475 1.649 1.635 1.649 1.584 1.664 8,087,899 1.6328 5.58%
2010-11-17 0 2.150 2.120 2.160 2.120 2.200 3,470,000 7,460,580 2.1500 1.562 1.540 1.569 1.540 1.598 4,776,210 1.5620 1.42%
2010-11-16 0 2.120 2.110 2.140 2.100 2.180 3,118,000 6,665,280 2.1377 1.540 1.533 1.555 1.526 1.584 4,291,707 1.5531 -1.40%
2010-11-15 0 2.150 2.140 2.150 2.050 2.230 6,570,000 13,931,520 2.1205 1.562 1.555 1.562 1.489 1.620 9,043,141 1.5406 -1.83%
2010-11-12 0 2.190 2.180 2.190 2.180 2.330 6,884,000 15,407,280 2.2381 1.591 1.584 1.591 1.584 1.693 9,475,340 1.6260 -6.41%
2010-11-11 0 2.340 2.320 2.340 2.320 2.380 4,912,000 11,564,620 2.3544 1.700 1.686 1.700 1.686 1.729 6,761,021 1.7105 -1.27%
2010-11-10 0 2.370 2.360 2.370 2.310 2.400 2,678,000 6,366,260 2.3772 1.722 1.715 1.722 1.678 1.744 3,686,078 1.7271 1.72%
2010-11-09 0 2.330 2.320 2.330 2.320 2.410 3,230,000 7,600,740 2.3532 1.693 1.686 1.693 1.686 1.751 4,445,867 1.7096 -3.32%
2010-11-08 0 2.410 2.400 2.410 2.320 2.420 5,220,000 12,370,840 2.3699 1.751 1.744 1.751 1.686 1.758 7,184,961 1.7218 0.42%
2010-11-05 0 2.400 2.390 2.400 2.350 2.440 7,364,000 17,587,480 2.3883 1.744 1.736 1.744 1.707 1.773 10,136,026 1.7351 -0.41%
2010-11-04 0 2.410 2.400 2.410 2.350 2.450 9,222,000 22,238,680 2.4115 1.751 1.744 1.751 1.707 1.780 12,693,432 1.7520 -0.41%
2010-11-03 0 2.420 2.400 2.420 2.360 2.470 7,626,810 18,382,256 2.4102 1.758 1.744 1.758 1.715 1.794 10,497,766 1.7511 1.26%
2010-11-02 0 2.390 2.390 2.400 2.300 2.500 8,830,000 21,163,980 2.3968 1.736 1.736 1.744 1.671 1.816 12,153,872 1.7413 2.58%
2010-11-01 0 2.330 2.320 2.340 2.300 2.510 10,310,000 24,860,880 2.4113 1.693 1.686 1.700 1.671 1.824 14,190,987 1.7519 -1.69%
2010-10-29 0 2.370 2.360 2.370 2.160 2.390 12,130,000 27,235,440 2.2453 1.722 1.715 1.722 1.569 1.736 16,696,089 1.6312 3.49%
2010-10-28 0 2.290 2.270 2.290 2.250 2.350 3,634,000 8,275,440 2.2772 1.664 1.649 1.664 1.635 1.707 5,001,944 1.6544 -0.87%
2010-10-27 0 2.310 2.310 2.320 2.210 2.400 11,796,000 26,829,460 2.2745 1.678 1.678 1.686 1.606 1.744 16,236,361 1.6524 -3.35%
2010-10-26 0 2.390 2.370 2.390 2.220 2.410 25,040,000 58,033,320 2.3176 1.736 1.722 1.736 1.613 1.751 34,465,792 1.6838 3.02%
2010-10-25 0 2.320 2.300 2.320 2.220 2.390 33,874,000 78,274,260 2.3107 1.686 1.671 1.686 1.613 1.736 46,625,169 1.6788 1.31%
2010-10-22 0 2.290 2.290 2.300 2.030 2.300 89,682,000 192,341,060 2.1447 1.664 1.664 1.671 1.475 1.671 123,440,941 1.5582 16.24%
2010-10-21 0 1.970 1.980 1.990 1.840 2.000 61,550,000 119,256,960 1.9376 1.431 1.439 1.446 1.337 1.453 84,719,230 1.4077 7.07%
2010-10-20 0 1.840 1.840 1.850 1.780 1.850 4,670,000 8,537,400 1.8281 1.337 1.337 1.344 1.293 1.344 6,427,925 1.3282 0.55%
2010-10-19 0 1.830 1.820 1.830 1.740 1.840 5,424,000 9,832,680 1.8128 1.330 1.322 1.330 1.264 1.337 7,465,753 1.3170 3.98%
2010-10-18 0 1.760 1.740 1.760 1.720 1.800 3,610,000 6,325,120 1.7521 1.279 1.264 1.279 1.250 1.308 4,968,910 1.2729 -2.22%
2010-10-15 0 1.800 1.790 1.800 1.770 1.820 2,687,000 4,834,650 1.7993 1.308 1.300 1.308 1.286 1.322 3,698,466 1.3072 -0.55%
2010-10-14 0 1.810 1.810 1.820 1.810 1.840 11,764,000 21,431,580 1.8218 1.315 1.315 1.322 1.315 1.337 16,192,315 1.3236 0.00%
2010-10-13 0 1.810 1.790 1.810 1.770 1.830 9,300,000 16,670,800 1.7926 1.315 1.300 1.315 1.286 1.330 12,800,793 1.3023 1.12%
2010-10-12 0 1.790 1.790 1.800 1.780 1.860 12,228,000 22,239,400 1.8187 1.300 1.300 1.308 1.293 1.351 16,830,979 1.3213 -2.72%
2010-10-11 0 1.840 1.820 1.840 1.770 1.850 23,450,000 42,766,720 1.8237 1.337 1.322 1.337 1.286 1.344 32,277,269 1.3250 3.95%
2010-10-08 0 1.770 1.770 1.780 1.660 1.780 5,210,000 9,004,840 1.7284 1.286 1.286 1.293 1.206 1.293 7,171,197 1.2557 5.36%
2010-10-07 0 1.680 1.670 1.680 1.670 1.730 1,586,000 2,697,940 1.7011 1.221 1.213 1.221 1.213 1.257 2,183,017 1.2359 -1.18%
2010-10-06 0 1.700 1.690 1.700 1.640 1.730 3,726,000 6,348,560 1.7039 1.235 1.228 1.235 1.191 1.257 5,128,576 1.2379 3.03%
2010-10-05 0 1.650 1.640 1.650 1.640 1.660 596,000 983,460 1.6501 1.199 1.191 1.199 1.191 1.206 820,352 1.1988 -1.20%
2010-10-04 0 1.670 1.670 1.680 1.660 1.680 1,816,000 3,027,340 1.6670 1.213 1.213 1.221 1.206 1.221 2,499,596 1.2111 0.60%
2010-09-30 0 1.660 1.640 1.660 1.630 1.660 1,258,000 2,056,840 1.6350 1.206 1.191 1.206 1.184 1.206 1,731,548 1.1879 1.22%
2010-09-29 0 1.650 1.640 1.650 1.640 1.680 722,000 1,195,760 1.6562 1.191 1.184 1.191 1.184 1.213 999,842 1.1959 0.00%
2010-09-28 0 1.650 1.640 1.650 1.630 1.660 2,090,000 3,433,440 1.6428 1.191 1.184 1.191 1.177 1.199 2,894,279 1.1863 -1.79%
2010-09-27 0 1.680 1.670 1.680 1.670 1.700 1,464,000 2,465,660 1.6842 1.213 1.206 1.213 1.206 1.228 2,027,380 1.2162 -0.59%
2010-09-24 0 1.690 1.670 1.680 1.650 1.700 1,776,000 2,975,280 1.6753 1.220 1.206 1.213 1.191 1.228 2,459,444 1.2097 1.81%
2010-09-22 0 1.660 1.650 1.660 1.650 1.690 1,036,000 1,720,900 1.6611 1.199 1.191 1.199 1.191 1.220 1,434,676 1.1995 -1.19%
2010-09-21 0 1.680 1.670 1.690 1.670 1.700 452,000 760,760 1.6831 1.213 1.206 1.220 1.206 1.228 625,940 1.2154 -0.59%
2010-09-20 0 1.690 1.680 1.700 1.680 1.700 1,346,000 2,278,500 1.6928 1.220 1.213 1.228 1.213 1.228 1,863,971 1.2224 -0.59%
2010-09-17 0 1.700 1.690 1.700 1.640 1.700 2,394,000 4,015,300 1.6772 1.228 1.220 1.228 1.184 1.228 3,315,264 1.2112 2.41%
2010-09-16 0 1.660 1.650 1.660 1.630 1.670 1,388,000 2,300,620 1.6575 1.199 1.191 1.199 1.177 1.206 1,922,133 1.1969 0.00%
2010-09-15 0 1.660 1.650 1.660 1.620 1.660 2,758,000 4,531,200 1.6429 1.199 1.191 1.199 1.170 1.199 3,819,340 1.1864 1.84%
2010-09-14 0 1.630 1.620 1.630 1.610 1.640 1,922,000 3,121,700 1.6242 1.177 1.170 1.177 1.163 1.184 2,661,628 1.1729 1.87%
2010-09-13 0 1.600 1.600 1.620 1.600 1.640 778,000 1,256,700 1.6153 1.155 1.155 1.170 1.155 1.184 1,077,392 1.1664 -0.62%
2010-09-10 0 1.610 1.600 1.620 1.600 1.620 548,000 882,340 1.6101 1.163 1.155 1.170 1.155 1.170 758,883 1.1627 -0.62%
2010-09-09 0 1.620 1.600 1.620 1.590 1.630 1,610,000 2,587,960 1.6074 1.170 1.155 1.170 1.148 1.177 2,229,564 1.1607 0.00%
2010-09-08 0 1.620 1.600 1.620 1.600 1.620 784,000 1,261,960 1.6096 1.170 1.155 1.170 1.155 1.170 1,085,701 1.1623 0.00%
2010-09-07 0 1.620 1.620 1.630 1.610 1.640 908,000 1,469,200 1.6181 1.170 1.170 1.177 1.163 1.184 1,257,419 1.1684 -2.41%
2010-09-06 0 1.660 1.650 1.660 1.630 1.670 1,726,000 2,846,740 1.6493 1.199 1.191 1.199 1.177 1.206 2,390,203 1.1910 2.47%
2010-09-03 0 1.620 1.620 1.630 1.620 1.640 519,193 842,345 1.6224 1.170 1.170 1.177 1.170 1.184 718,990 1.1716 0.00%
2010-09-02 0 1.620 1.600 1.620 1.590 1.630 984,000 1,582,000 1.6077 1.170 1.155 1.170 1.148 1.177 1,362,665 1.1610 0.00%
2010-09-01 0 1.620 1.590 1.620 1.590 1.620 1,392,000 2,232,160 1.6036 1.170 1.148 1.170 1.148 1.170 1,927,673 1.1580 0.00%
2010-08-31 0 1.620 1.600 1.620 1.600 1.680 4,048,000 6,527,300 1.6125 1.170 1.155 1.170 1.155 1.213 5,605,761 1.1644 -4.71%
2010-08-30 0 1.700 1.670 1.690 1.650 1.710 578,000 977,200 1.6907 1.228 1.206 1.220 1.191 1.235 800,427 1.2208 2.41%
2010-08-27 0 1.660 1.640 1.670 1.650 1.700 2,256,000 3,760,740 1.6670 1.199 1.184 1.206 1.191 1.228 3,124,159 1.2038 -1.19%
2010-08-26 0 1.680 1.670 1.690 1.650 1.700 1,438,000 2,399,560 1.6687 1.213 1.206 1.220 1.191 1.228 1,991,374 1.2050 -0.59%
2010-08-25 0 1.690 1.680 1.700 1.670 1.700 1,442,000 2,417,240 1.6763 1.220 1.213 1.228 1.206 1.228 1,996,914 1.2105 0.00%
2010-08-24 0 1.690 1.700 1.710 1.640 1.760 6,146,000 10,447,940 1.7000 1.220 1.228 1.235 1.184 1.271 8,511,118 1.2276 0.60%
2010-08-23 0 1.680 1.670 1.680 1.670 1.680 1,072,000 1,799,840 1.6790 1.213 1.206 1.213 1.206 1.213 1,484,529 1.2124 -1.18%
2010-08-20 0 1.700 1.690 1.700 1.670 1.700 818,000 1,376,220 1.6824 1.228 1.220 1.228 1.206 1.228 1,132,785 1.2149 0.00%
2010-08-19 0 1.700 1.700 1.710 1.700 1.730 1,424,000 2,434,680 1.7097 1.228 1.228 1.235 1.228 1.249 1,971,987 1.2346 -0.58%
2010-08-18 0 1.710 1.690 1.710 1.680 1.750 4,210,000 7,196,920 1.7095 1.235 1.220 1.235 1.213 1.264 5,830,102 1.2344 1.18%
2010-08-17 0 1.690 1.690 1.700 1.680 1.720 1,166,000 1,971,000 1.6904 1.220 1.220 1.228 1.213 1.242 1,614,703 1.2207 -1.17%
2010-08-16 0 1.710 1.700 1.720 1.690 1.780 9,303,000 16,125,180 1.7333 1.235 1.228 1.242 1.220 1.285 12,883,001 1.2517 0.00%
2010-08-13 0 1.710 1.700 1.710 1.620 1.720 3,776,000 6,371,020 1.6872 1.235 1.228 1.235 1.170 1.242 5,229,089 1.2184 4.91%
2010-08-12 0 1.630 1.630 1.650 1.620 1.640 764,000 1,248,540 1.6342 1.177 1.177 1.191 1.170 1.184 1,058,004 1.1801 -1.21%
2010-08-11 0 1.650 1.640 1.650 1.620 1.660 1,042,000 1,716,200 1.6470 1.191 1.184 1.191 1.170 1.199 1,442,985 1.1893 1.23%
2010-08-10 0 1.630 1.630 1.650 1.620 1.650 1,958,000 3,193,020 1.6308 1.177 1.177 1.191 1.170 1.191 2,711,482 1.1776 -1.81%
2010-08-09 0 1.660 1.650 1.660 1.650 1.670 1,108,000 1,838,580 1.6594 1.199 1.191 1.199 1.191 1.206 1,534,383 1.1983 -0.60%
2010-08-06 0 1.670 1.660 1.670 1.630 1.680 2,038,000 3,376,640 1.6568 1.206 1.199 1.206 1.177 1.213 2,822,268 1.1964 1.21%
2010-08-05 0 1.650 1.640 1.650 1.650 1.680 1,644,800 2,731,776 1.6609 1.191 1.184 1.191 1.191 1.213 2,277,756 1.1993 -0.60%
2010-08-04 0 1.660 1.660 1.670 1.650 1.680 1,088,000 1,808,380 1.6621 1.199 1.199 1.206 1.191 1.213 1,506,687 1.2002 -1.19%
2010-08-03 0 1.680 1.670 1.680 1.660 1.710 3,306,000 5,558,080 1.6812 1.213 1.206 1.213 1.199 1.235 4,578,222 1.2140 0.60%
2010-08-02 0 1.670 1.660 1.680 1.660 1.730 5,696,000 9,693,640 1.7018 1.206 1.199 1.213 1.199 1.249 7,887,948 1.2289 -0.60%
2010-07-30 0 1.680 1.670 1.680 1.600 1.680 26,652,000 43,777,680 1.6426 1.213 1.206 1.213 1.155 1.213 36,908,283 1.1861 2.44%
2010-07-29 0 1.640 1.630 1.640 1.600 1.640 2,774,000 4,491,216 1.6190 1.184 1.177 1.184 1.155 1.184 3,841,497 1.1691 3.80%
2010-07-28 0 1.580 1.580 1.590 1.570 1.600 236,000 374,760 1.5880 1.141 1.141 1.148 1.134 1.155 326,818 1.1467 0.00%
2010-07-27 0 1.580 1.580 1.590 1.570 1.600 636,000 1,003,720 1.5782 1.141 1.141 1.148 1.134 1.155 880,747 1.1396 0.64%
2010-07-26 0 1.570 1.570 1.590 1.560 1.600 1,684,000 2,660,220 1.5797 1.134 1.134 1.148 1.126 1.155 2,332,041 1.1407 -2.48%
2010-07-23 0 1.610 1.590 1.610 1.580 1.610 1,174,000 1,875,160 1.5972 1.163 1.148 1.163 1.141 1.163 1,625,781 1.1534 0.62%
2010-07-22 0 1.600 1.590 1.600 1.580 1.600 822,000 1,309,080 1.5926 1.155 1.148 1.155 1.141 1.155 1,138,324 1.1500 0.00%
2010-07-21 0 1.600 1.590 1.600 1.580 1.600 338,000 538,160 1.5922 1.155 1.148 1.155 1.141 1.155 468,070 1.1497 1.27%
2010-07-20 0 1.580 1.580 1.590 1.580 1.620 692,000 1,102,200 1.5928 1.141 1.141 1.148 1.141 1.170 958,297 1.1502 -0.63%
2010-07-19 0 1.590 1.580 1.590 1.570 1.590 280,000 442,060 1.5788 1.148 1.141 1.148 1.134 1.148 387,750 1.1401 -0.62%
2010-07-16 0 1.600 1.590 1.610 1.580 1.600 386,000 615,680 1.5950 1.155 1.148 1.163 1.141 1.155 534,541 1.1518 0.00%
2010-07-15 0 1.600 1.600 1.610 1.600 1.620 1,782,000 2,868,820 1.6099 1.155 1.155 1.163 1.155 1.170 2,467,753 1.1625 -1.23%
2010-07-14 0 1.620 1.620 1.630 1.600 1.630 794,000 1,279,400 1.6113 1.170 1.170 1.177 1.155 1.177 1,099,549 1.1636 1.25%
2010-07-13 0 1.600 1.600 1.620 1.580 1.620 774,000 1,241,540 1.6041 1.155 1.155 1.170 1.141 1.170 1,071,852 1.1583 -1.23%
2010-07-12 0 1.620 1.600 1.620 1.580 1.620 1,508,000 2,416,660 1.6026 1.170 1.155 1.170 1.141 1.170 2,088,312 1.1572 1.89%
2010-07-09 0 1.590 1.580 1.590 1.560 1.600 760,000 1,198,160 1.5765 1.148 1.141 1.148 1.126 1.155 1,052,465 1.1384 1.27%
2010-07-08 0 1.570 1.570 1.590 1.560 1.590 462,000 724,820 1.5689 1.134 1.134 1.148 1.126 1.148 639,788 1.1329 0.64%
2010-07-07 0 1.560 1.560 1.580 1.560 1.570 426,000 666,020 1.5634 1.126 1.126 1.141 1.126 1.134 589,934 1.1290 -1.27%
2010-07-06 0 1.580 1.590 1.600 1.560 1.590 424,000 665,180 1.5688 1.141 1.148 1.155 1.126 1.148 587,165 1.1329 1.28%
2010-07-05 0 1.560 1.560 1.570 1.550 1.570 404,000 630,800 1.5614 1.126 1.126 1.134 1.119 1.134 559,468 1.1275 0.00%
2010-07-02 0 1.560 1.560 1.580 1.550 1.590 1,467,000 2,289,470 1.5606 1.126 1.126 1.141 1.119 1.148 2,031,534 1.1270 -1.27%
2010-06-30 0 1.580 1.580 1.590 1.580 1.600 618,000 979,700 1.5853 1.141 1.141 1.148 1.141 1.155 855,820 1.1447 -1.25%
2010-06-29 0 1.600 1.590 1.600 1.580 1.670 2,800,000 4,509,260 1.6105 1.155 1.148 1.155 1.141 1.206 3,877,502 1.1629 0.00%
2010-06-28 0 1.600 1.590 1.600 1.590 1.620 810,000 1,297,000 1.6012 1.155 1.148 1.155 1.148 1.170 1,121,706 1.1563 -1.84%
2010-06-25 0 1.630 1.620 1.630 1.600 1.640 750,000 1,215,140 1.6202 1.177 1.170 1.177 1.155 1.184 1,038,617 1.1700 0.62%
2010-06-24 0 1.620 1.620 1.630 1.620 1.730 6,410,000 10,713,760 1.6714 1.170 1.170 1.177 1.170 1.249 8,876,711 1.2070 -1.82%
2010-06-23 0 1.650 1.640 1.650 1.550 1.760 41,684,000 67,985,580 1.6310 1.191 1.184 1.191 1.119 1.271 57,724,931 1.1778 5.10%
2010-06-22 0 1.570 1.560 1.570 1.550 1.610 17,398,000 27,087,500 1.5569 1.134 1.126 1.134 1.119 1.163 24,093,138 1.1243 -3.09%
2010-06-21 0 1.620 1.610 1.620 1.600 1.630 876,000 1,415,720 1.6161 1.170 1.163 1.170 1.155 1.177 1,213,104 1.1670 1.25%
2010-06-18 0 1.600 1.600 1.610 1.590 1.620 866,000 1,385,880 1.6003 1.155 1.155 1.163 1.148 1.170 1,199,256 1.1556 0.00%
2010-06-17 0 1.600 1.600 1.610 1.590 1.610 506,000 809,360 1.5995 1.155 1.155 1.163 1.148 1.163 700,720 1.1550 -0.62%
2010-06-15 0 1.610 1.580 1.610 1.580 1.610 484,000 772,180 1.5954 1.163 1.141 1.163 1.141 1.163 670,254 1.1521 1.90%
2010-06-14 0 1.580 1.580 1.590 1.570 1.600 544,000 862,460 1.5854 1.141 1.141 1.148 1.134 1.155 753,343 1.1448 -0.63%
2010-06-11 0 1.590 1.590 1.600 1.580 1.610 1,202,000 1,913,400 1.5918 1.148 1.148 1.155 1.141 1.163 1,664,556 1.1495 -0.62%
2010-06-10 0 1.600 1.580 1.610 1.580 1.640 1,558,000 2,500,940 1.6052 1.155 1.141 1.163 1.141 1.184 2,157,553 1.1592 0.63%
2010-06-09 0 1.590 1.590 1.600 1.590 1.620 836,000 1,338,660 1.6013 1.148 1.148 1.155 1.148 1.170 1,157,711 1.1563 -1.85%
2010-06-08 0 1.620 1.610 1.620 1.610 1.630 1,248,000 2,018,880 1.6177 1.170 1.163 1.170 1.163 1.177 1,728,258 1.1682 0.62%
2010-06-07 0 1.610 1.610 1.630 1.560 1.620 4,604,000 7,373,520 1.6015 1.163 1.163 1.177 1.126 1.170 6,375,722 1.1565 0.00%
2010-06-04 0 1.610 1.610 1.630 1.590 1.620 5,810,000 9,356,420 1.6104 1.163 1.163 1.177 1.148 1.170 8,045,817 1.1629 0.62%
2010-06-03 0 1.600 1.590 1.600 1.570 1.620 1,623,000 2,598,480 1.6010 1.155 1.148 1.155 1.134 1.170 2,247,567 1.1561 0.00%
2010-06-02 0 1.600 1.580 1.600 1.550 1.610 1,604,000 2,555,940 1.5935 1.155 1.141 1.155 1.119 1.163 2,221,255 1.1507 3.23%
2010-06-01 0 1.550 1.550 1.570 1.550 1.620 1,489,000 2,346,800 1.5761 1.119 1.119 1.134 1.119 1.170 2,062,000 1.1381 -2.52%
2010-05-31 0 1.590 1.580 1.590 1.550 1.650 546,000 871,380 1.5959 1.148 1.141 1.148 1.119 1.191 756,113 1.1524 -1.24%
2010-05-28 0 1.610 1.610 1.620 1.600 1.650 2,498,000 4,087,040 1.6361 1.163 1.163 1.170 1.155 1.191 3,459,286 1.1815 0.62%
2010-05-27 0 1.600 1.570 1.600 1.420 1.610 3,406,000 5,239,120 1.5382 1.155 1.134 1.155 1.025 1.163 4,716,705 1.1108 7.38%
2010-05-26 0 1.490 1.510 1.520 1.410 1.520 2,506,000 3,607,820 1.4397 1.076 1.090 1.098 1.018 1.098 3,470,365 1.0396 2.76%
2010-05-25 0 1.450 1.430 1.450 1.390 1.540 2,706,000 3,907,960 1.4442 1.047 1.033 1.047 1.004 1.112 3,747,329 1.0429 -3.97%
2010-05-24 0 1.510 1.510 1.520 1.500 1.550 1,024,000 1,546,300 1.5101 1.090 1.090 1.098 1.083 1.119 1,418,058 1.0904 -1.31%
2010-05-20 0 1.530 1.510 1.530 1.420 1.640 9,282,000 14,007,180 1.5091 1.105 1.090 1.105 1.025 1.184 12,853,920 1.0897 -5.56%
2010-05-19 0 1.620 1.620 1.640 1.620 1.660 1,614,000 2,636,560 1.6336 1.170 1.170 1.184 1.170 1.199 2,235,103 1.1796 -1.82%
2010-05-18 0 1.650 1.640 1.650 1.600 1.650 1,606,000 2,611,940 1.6264 1.191 1.184 1.191 1.155 1.191 2,224,025 1.1744 3.12%
2010-05-17 0 1.600 1.590 1.600 1.580 1.650 2,178,000 3,483,400 1.5994 1.155 1.148 1.155 1.141 1.191 3,016,143 1.1549 -3.03%
2010-05-14 0 1.650 1.640 1.650 1.640 1.690 1,492,000 2,474,960 1.6588 1.191 1.184 1.191 1.184 1.220 2,066,155 1.1979 -1.20%
2010-05-13 0 1.670 1.650 1.670 1.620 1.680 1,462,000 2,415,580 1.6522 1.206 1.191 1.206 1.170 1.213 2,024,610 1.1931 3.09%
2010-05-12 0 1.620 1.610 1.620 1.590 1.650 2,038,000 3,271,320 1.6052 1.170 1.163 1.170 1.148 1.191 2,822,268 1.1591 0.00%
2010-05-11 0 1.620 1.620 1.630 1.600 1.680 3,298,000 5,388,160 1.6338 1.170 1.170 1.177 1.155 1.213 4,567,144 1.1798 -2.99%
2010-05-10 0 1.670 1.660 1.670 1.620 1.680 2,896,000 4,763,320 1.6448 1.206 1.199 1.206 1.170 1.213 4,010,445 1.1877 1.21%
2010-05-07 0 1.660 1.640 1.670 1.580 1.670 3,282,000 5,335,620 1.6257 1.191 1.177 1.199 1.134 1.199 4,572,532 1.1669 0.61%
2010-05-06 0 1.650 1.640 1.650 1.620 1.720 4,040,000 6,676,000 1.6525 1.184 1.177 1.184 1.163 1.235 5,628,589 1.1861 -3.51%
2010-05-05 0 1.710 1.710 1.720 1.700 1.770 3,814,000 6,563,820 1.7210 1.227 1.227 1.235 1.220 1.270 5,313,722 1.2353 -4.47%
2010-05-04 0 1.790 1.790 1.800 1.790 1.830 2,412,000 4,350,820 1.8038 1.285 1.285 1.292 1.285 1.314 3,360,435 1.2947 -0.56%
2010-05-03 0 1.800 1.800 1.810 1.780 1.830 2,432,000 4,389,460 1.8049 1.292 1.292 1.299 1.278 1.314 3,388,299 1.2955 -1.64%
2010-04-30 0 1.830 1.810 1.820 1.800 1.900 6,150,000 11,328,720 1.8421 1.314 1.299 1.306 1.292 1.364 8,568,273 1.3222 -0.54%
2010-04-29 0 1.840 1.840 1.850 1.800 1.960 20,114,000 38,201,300 1.8992 1.321 1.321 1.328 1.292 1.407 28,023,129 1.3632 1.66%
2010-04-28 0 1.810 1.810 1.820 1.770 1.830 7,542,000 13,596,180 1.8027 1.299 1.299 1.306 1.270 1.314 10,507,628 1.2939 -1.63%
2010-04-27 0 1.840 1.830 1.840 1.740 1.900 34,904,000 64,566,200 1.8498 1.321 1.314 1.321 1.249 1.364 48,628,781 1.3277 4.55%
2010-04-26 0 1.760 1.750 1.770 1.660 1.760 6,176,000 10,640,000 1.7228 1.263 1.256 1.270 1.191 1.263 8,604,497 1.2366 4.14%
2010-04-23 0 1.690 1.690 1.700 1.690 1.770 4,932,000 8,478,040 1.7190 1.213 1.213 1.220 1.213 1.270 6,871,337 1.2338 -2.31%
2010-04-22 0 1.730 1.720 1.730 1.660 1.770 10,694,000 18,522,760 1.7321 1.242 1.235 1.242 1.191 1.270 14,899,043 1.2432 4.85%
2010-04-21 0 1.650 1.650 1.660 1.630 1.650 2,068,000 3,379,980 1.6344 1.184 1.184 1.191 1.170 1.184 2,881,169 1.1731 0.61%
2010-04-20 0 1.640 1.630 1.650 1.620 1.650 758,000 1,238,860 1.6344 1.177 1.170 1.184 1.163 1.184 1,056,057 1.1731 1.23%
2010-04-19 0 1.620 1.610 1.630 1.600 1.650 2,760,000 4,490,240 1.6269 1.163 1.156 1.170 1.148 1.184 3,845,274 1.1677 0.00%
2010-04-16 0 1.620 1.600 1.610 1.580 1.630 4,716,000 7,541,580 1.5991 1.163 1.148 1.156 1.134 1.170 6,570,403 1.1478 0.00%
2010-04-15 0 1.620 1.620 1.630 1.600 1.720 6,215,000 10,138,300 1.6313 1.163 1.163 1.170 1.148 1.235 8,658,832 1.1709 -4.14%
2010-04-14 0 1.690 1.680 1.690 1.670 1.710 2,278,000 3,859,120 1.6941 1.213 1.206 1.213 1.199 1.227 3,173,744 1.2160 0.00%
2010-04-13 0 1.690 1.690 1.700 1.680 1.730 1,388,000 2,347,380 1.6912 1.213 1.213 1.220 1.206 1.242 1,933,783 1.2139 -1.17%
2010-04-12 0 1.710 1.700 1.720 1.680 1.730 4,653,000 7,930,880 1.7045 1.227 1.220 1.235 1.206 1.242 6,482,630 1.2234 1.18%
2010-04-09 0 1.690 1.690 1.700 1.690 1.720 4,432,000 7,539,160 1.7011 1.213 1.213 1.220 1.213 1.235 6,174,729 1.2210 -0.59%
2010-04-08 0 1.700 1.690 1.700 1.690 1.730 2,788,000 4,758,840 1.7069 1.220 1.213 1.220 1.213 1.242 3,884,284 1.2252 -1.73%
2010-04-07 0 1.730 1.720 1.730 1.680 1.730 5,042,000 8,599,980 1.7057 1.242 1.235 1.242 1.206 1.242 7,024,591 1.2243 2.37%
2010-04-01 0 1.690 1.690 1.700 1.680 1.710 4,536,000 7,690,420 1.6954 1.213 1.213 1.220 1.206 1.227 6,319,624 1.2169 1.20%
2010-03-31 0 1.670 1.670 1.680 1.630 1.810 7,692,000 12,953,260 1.6840 1.199 1.199 1.206 1.170 1.299 10,716,611 1.2087 -6.18%
2010-03-30 0 1.780 1.770 1.780 1.780 1.830 5,162,000 9,294,440 1.8006 1.278 1.270 1.278 1.278 1.314 7,191,776 1.2924 0.56%
2010-03-29 0 1.770 1.770 1.780 1.720 1.790 6,062,000 10,596,140 1.7480 1.270 1.270 1.278 1.235 1.285 8,445,670 1.2546 1.14%
2010-03-26 0 1.750 1.740 1.750 1.730 1.810 5,690,000 10,004,460 1.7583 1.256 1.249 1.256 1.242 1.299 7,927,394 1.2620 -2.78%
2010-03-25 0 1.800 1.790 1.800 1.750 1.820 8,474,000 15,158,080 1.7888 1.292 1.285 1.292 1.256 1.306 11,806,105 1.2839 0.56%
2010-03-24 0 1.790 1.780 1.790 1.740 1.790 6,723,000 11,896,140 1.7695 1.285 1.278 1.285 1.249 1.285 9,366,585 1.2701 3.47%
2010-03-23 0 1.730 1.720 1.730 1.700 1.780 5,342,000 9,333,860 1.7473 1.242 1.235 1.242 1.220 1.278 7,442,555 1.2541 1.76%
2010-03-22 0 1.700 1.700 1.710 1.670 1.710 2,060,000 3,476,360 1.6876 1.220 1.220 1.227 1.199 1.227 2,870,023 1.2113 0.00%
2010-03-19 0 1.700 1.680 1.700 1.670 1.730 2,694,000 4,546,420 1.6876 1.220 1.206 1.220 1.199 1.242 3,753,322 1.2113 0.00%
2010-03-18 0 1.700 1.700 1.720 1.680 1.740 3,573,000 6,130,360 1.7157 1.220 1.220 1.235 1.206 1.249 4,977,958 1.2315 -0.58%
2010-03-17 0 1.710 1.700 1.720 1.650 1.730 3,848,400 6,534,732 1.6980 1.227 1.220 1.235 1.184 1.242 5,361,649 1.2188 1.18%
2010-03-16 0 1.690 1.690 1.700 1.670 1.740 4,410,000 7,483,040 1.6968 1.213 1.213 1.220 1.199 1.249 6,144,079 1.2179 -2.87%
2010-03-15 0 1.740 1.730 1.740 1.590 1.750 11,651,600 19,758,160 1.6957 1.249 1.242 1.249 1.141 1.256 16,233,185 1.2171 9.43%
2010-03-12 0 1.590 1.580 1.590 1.570 1.590 1,042,000 1,644,620 1.5783 1.141 1.134 1.141 1.127 1.141 1,451,730 1.1329 0.63%
2010-03-11 0 1.580 1.580 1.590 1.580 1.600 390,000 619,540 1.5886 1.134 1.134 1.141 1.134 1.148 543,354 1.1402 -0.63%
2010-03-10 0 1.590 1.590 1.600 1.590 1.600 554,000 884,120 1.5959 1.141 1.141 1.148 1.141 1.148 771,841 1.1455 0.00%
2010-03-09 0 1.590 1.590 1.600 1.590 1.640 850,000 1,364,900 1.6058 1.141 1.141 1.148 1.141 1.177 1,184,233 1.1526 -1.24%
2010-03-08 0 1.610 1.590 1.610 1.570 1.620 1,332,400 2,129,692 1.5984 1.156 1.141 1.156 1.127 1.163 1,856,320 1.1473 0.62%
2010-03-05 0 1.600 1.590 1.600 1.580 1.600 1,518,000 2,415,400 1.5912 1.148 1.141 1.148 1.134 1.148 2,114,901 1.1421 1.27%
2010-03-04 0 1.580 1.570 1.580 1.570 1.610 1,508,000 2,400,540 1.5919 1.134 1.127 1.134 1.127 1.156 2,100,968 1.1426 0.64%
2010-03-03 0 1.570 1.570 1.580 1.560 1.590 1,450,000 2,289,120 1.5787 1.127 1.127 1.134 1.120 1.141 2,020,162 1.1331 0.00%
2010-03-02 0 1.570 1.560 1.570 1.570 1.600 1,118,000 1,772,660 1.5856 1.127 1.120 1.127 1.127 1.148 1,557,615 1.1381 -1.26%
2010-03-01 0 1.590 1.580 1.590 1.560 1.610 1,326,000 2,099,240 1.5831 1.141 1.134 1.141 1.120 1.156 1,847,403 1.1363 1.92%
2010-02-26 0 1.560 1.560 1.580 1.510 1.580 1,014,000 1,567,360 1.5457 1.120 1.120 1.134 1.084 1.134 1,412,720 1.1095 3.31%
2010-02-25 0 1.510 1.510 1.520 1.500 1.520 328,000 494,000 1.5061 1.084 1.084 1.091 1.077 1.091 456,975 1.0810 0.00%
2010-02-24 0 1.510 1.500 1.520 1.500 1.510 312,000 468,960 1.5031 1.084 1.077 1.091 1.077 1.084 434,683 1.0789 -1.31%
2010-02-23 0 1.530 1.520 1.530 1.480 1.530 576,000 866,080 1.5036 1.098 1.091 1.098 1.062 1.098 802,492 1.0792 1.32%
2010-02-22 0 1.510 1.500 1.510 1.490 1.540 614,000 923,660 1.5043 1.084 1.077 1.084 1.069 1.105 855,434 1.0798 2.03%
2010-02-19 0 1.480 1.470 1.480 1.470 1.500 138,000 203,620 1.4755 1.062 1.055 1.062 1.055 1.077 192,264 1.0591 -0.67%
2010-02-18 0 1.490 1.490 1.510 1.490 1.520 332,000 500,120 1.5064 1.069 1.069 1.084 1.069 1.091 462,547 1.0812 -2.61%
2010-02-17 0 1.530 1.520 1.530 1.490 1.560 580,000 882,680 1.5219 1.098 1.091 1.098 1.069 1.120 808,065 1.0923 0.66%
2010-02-12 0 1.520 1.510 1.520 1.520 1.540 518,000 793,080 1.5310 1.091 1.084 1.091 1.091 1.105 721,685 1.0989 0.66%
2010-02-11 0 1.510 1.510 1.520 1.480 1.540 472,000 713,220 1.5111 1.084 1.084 1.091 1.062 1.105 657,598 1.0846 1.34%
2010-02-10 0 1.490 1.480 1.500 1.470 1.500 1,291,500 1,929,095 1.4937 1.069 1.062 1.077 1.055 1.077 1,799,337 1.0721 1.36%
2010-02-09 0 1.470 1.460 1.490 1.410 1.540 790,000 1,157,920 1.4657 1.055 1.048 1.069 1.012 1.105 1,100,640 1.0520 0.00%
2010-02-08 0 1.470 1.470 1.480 1.470 1.520 588,000 873,800 1.4861 1.055 1.055 1.062 1.055 1.091 819,210 1.0666 -2.00%
2010-02-05 0 1.500 1.490 1.510 1.460 1.510 1,602,000 2,393,380 1.4940 1.077 1.069 1.084 1.048 1.084 2,231,931 1.0723 -0.66%
2010-02-04 0 1.510 1.510 1.530 1.510 1.550 586,000 895,060 1.5274 1.084 1.084 1.098 1.084 1.113 816,424 1.0963 -2.58%
2010-02-03 0 1.550 1.540 1.550 1.510 1.560 1,136,000 1,742,680 1.5340 1.113 1.105 1.113 1.084 1.120 1,582,692 1.1011 1.31%
2010-02-02 0 1.530 1.530 1.540 1.510 1.550 1,172,300 1,789,047 1.5261 1.098 1.098 1.105 1.084 1.113 1,633,266 1.0954 1.32%
2010-02-01 0 1.510 1.500 1.510 1.470 1.520 824,000 1,233,840 1.4974 1.084 1.077 1.084 1.055 1.091 1,148,009 1.0748 2.03%
2010-01-29 0 1.480 1.470 1.490 1.460 1.500 1,170,000 1,730,400 1.4790 1.062 1.055 1.069 1.048 1.077 1,630,062 1.0616 -1.99%
2010-01-28 0 1.510 1.500 1.520 1.490 1.550 1,568,000 2,375,980 1.5153 1.084 1.077 1.091 1.069 1.113 2,184,561 1.0876 0.00%
2010-01-27 0 1.510 1.500 1.520 1.500 1.550 2,692,000 4,096,060 1.5216 1.084 1.077 1.091 1.077 1.113 3,750,535 1.0921 -0.66%
2010-01-26 0 1.520 1.520 1.540 1.520 1.600 2,638,900 4,080,090 1.5461 1.091 1.091 1.105 1.091 1.148 3,676,555 1.1098 -4.40%
2010-01-25 0 1.590 1.580 1.590 1.550 1.600 1,832,000 2,881,120 1.5727 1.141 1.134 1.141 1.113 1.148 2,552,370 1.1288 -0.62%
2010-01-22 0 1.600 1.580 1.600 1.550 1.600 2,930,000 4,585,460 1.5650 1.148 1.134 1.148 1.113 1.148 4,082,120 1.1233 -1.23%
2010-01-21 0 1.620 1.610 1.620 1.590 1.650 2,546,000 4,121,840 1.6189 1.163 1.156 1.163 1.141 1.184 3,547,126 1.1620 -0.61%
2010-01-20 0 1.630 1.620 1.630 1.590 1.700 5,546,000 9,019,260 1.6263 1.170 1.163 1.170 1.141 1.220 7,726,771 1.1673 -2.98%
2010-01-19 0 1.680 1.680 1.690 1.670 1.750 5,084,000 8,688,140 1.7089 1.206 1.206 1.213 1.199 1.256 7,083,106 1.2266 -2.33%
2010-01-18 0 1.720 1.720 1.730 1.710 1.810 7,062,000 12,394,100 1.7550 1.235 1.235 1.242 1.227 1.299 9,838,885 1.2597 -2.27%
2010-01-15 0 1.760 1.750 1.760 1.690 1.810 21,500,000 38,066,660 1.7705 1.263 1.256 1.263 1.213 1.299 29,954,125 1.2708 4.76%
2010-01-14 0 1.680 1.670 1.680 1.650 1.710 5,874,000 9,893,060 1.6842 1.206 1.199 1.206 1.184 1.227 8,183,746 1.2089 3.07%
2010-01-13 0 1.630 1.630 1.640 1.630 1.700 4,574,000 7,615,380 1.6649 1.170 1.170 1.177 1.170 1.220 6,372,566 1.1950 -4.68%
2010-01-12 0 1.710 1.710 1.720 1.640 1.720 12,418,000 21,070,580 1.6968 1.227 1.227 1.235 1.177 1.235 17,300,945 1.2179 4.27%
2010-01-11 0 1.640 1.630 1.640 1.590 1.670 8,312,000 13,627,860 1.6395 1.177 1.170 1.177 1.141 1.199 11,580,404 1.1768 3.80%
2010-01-08 0 1.580 1.580 1.590 1.520 1.590 3,242,000 5,110,640 1.5764 1.134 1.134 1.141 1.091 1.141 4,516,803 1.1315 1.94%
2010-01-07 0 1.550 1.550 1.560 1.540 1.600 900,000 1,412,420 1.5694 1.113 1.113 1.120 1.105 1.148 1,253,894 1.1264 -1.90%
2010-01-06 0 1.580 1.560 1.580 1.550 1.590 1,138,000 1,782,440 1.5663 1.134 1.120 1.134 1.113 1.141 1,585,479 1.1242 0.00%
2010-01-05 0 1.580 1.570 1.580 1.550 1.580 1,900,000 2,974,980 1.5658 1.134 1.127 1.134 1.113 1.134 2,647,109 1.1239 1.94%
2010-01-04 0 1.550 1.540 1.550 1.520 1.560 2,094,000 3,227,100 1.5411 1.113 1.105 1.113 1.091 1.120 2,917,392 1.1062 -0.64%
2009-12-31 0 1.560 1.550 1.570 1.500 1.590 2,336,000 3,625,100 1.5518 1.120 1.113 1.127 1.077 1.141 3,254,551 1.1139 4.70%
2009-12-30 0 1.490 1.470 1.500 1.460 1.510 3,278,000 4,876,500 1.4876 1.069 1.055 1.077 1.048 1.084 4,566,959 1.0678 0.00%
2009-12-29 0 1.490 1.480 1.490 1.490 1.520 1,312,000 1,966,320 1.4987 1.069 1.062 1.069 1.069 1.091 1,827,898 1.0757 -1.97%
2009-12-28 0 1.520 1.520 1.540 1.500 1.540 1,154,000 1,761,420 1.5264 1.091 1.091 1.105 1.077 1.105 1,607,770 1.0956 2.01%
2009-12-24 0 1.490 1.490 1.510 1.470 1.500 566,000 843,000 1.4894 1.069 1.069 1.084 1.055 1.077 788,560 1.0690 0.68%
2009-12-23 0 1.480 1.470 1.480 1.450 1.500 2,008,000 2,944,800 1.4665 1.062 1.055 1.062 1.041 1.077 2,797,576 1.0526 0.68%
2009-12-22 0 1.470 1.450 1.470 1.420 1.470 1,378,000 2,001,160 1.4522 1.055 1.041 1.055 1.019 1.055 1,919,850 1.0424 3.52%
2009-12-21 0 1.420 1.410 1.420 1.400 1.460 3,274,000 4,669,000 1.4261 1.019 1.012 1.019 1.005 1.048 4,561,386 1.0236 -2.74%
2009-12-18 0 1.460 1.450 1.470 1.400 1.550 6,808,000 9,917,140 1.4567 1.048 1.041 1.055 1.005 1.113 9,485,009 1.0456 -5.19%
2009-12-17 0 1.540 1.540 1.550 1.540 1.600 4,882,000 7,603,060 1.5574 1.105 1.105 1.113 1.105 1.148 6,801,676 1.1178 -3.14%
2009-12-16 0 1.590 1.570 1.590 1.570 1.600 1,698,000 2,687,480 1.5827 1.141 1.127 1.141 1.127 1.148 2,365,679 1.1360 0.00%
2009-12-15 0 1.590 1.580 1.590 1.580 1.630 3,080,000 4,933,680 1.6018 1.141 1.134 1.141 1.134 1.170 4,291,103 1.1497 -3.05%
2009-12-14 0 1.640 1.630 1.640 1.580 1.640 2,922,000 4,685,760 1.6036 1.177 1.170 1.177 1.134 1.177 4,070,975 1.1510 3.14%
2009-12-11 0 1.590 1.580 1.590 1.570 1.600 2,142,000 3,391,600 1.5834 1.141 1.134 1.141 1.127 1.148 2,984,267 1.1365 0.63%
2009-12-10 0 1.580 1.580 1.590 1.570 1.610 3,390,000 5,351,500 1.5786 1.134 1.134 1.141 1.127 1.156 4,722,999 1.1331 -1.25%
2009-12-09 0 1.600 1.600 1.610 1.580 1.600 3,676,000 5,860,640 1.5943 1.148 1.148 1.156 1.134 1.148 5,121,459 1.1443 -1.23%
2009-12-08 0 1.620 1.610 1.620 1.600 1.620 2,996,000 4,832,420 1.6130 1.163 1.156 1.163 1.148 1.163 4,174,073 1.1577 0.00%
2009-12-07 0 1.620 1.610 1.630 1.610 1.640 2,848,000 4,608,840 1.6183 1.163 1.156 1.170 1.156 1.177 3,967,877 1.1615 -0.61%
2009-12-04 0 1.630 1.630 1.640 1.610 1.670 4,692,000 7,694,920 1.6400 1.170 1.170 1.177 1.156 1.199 6,536,965 1.1771 0.62%
2009-12-03 0 1.620 1.610 1.620 1.610 1.630 2,390,000 3,874,360 1.6211 1.163 1.156 1.163 1.156 1.170 3,329,784 1.1635 -0.61%
2009-12-02 0 1.630 1.620 1.630 1.610 1.630 4,340,000 7,039,860 1.6221 1.170 1.163 1.170 1.156 1.170 6,046,554 1.1643 1.24%
2009-12-01 0 1.610 1.610 1.620 1.600 1.640 2,716,000 4,372,760 1.6100 1.156 1.156 1.163 1.148 1.177 3,783,972 1.1556 -0.62%
2009-11-30 0 1.620 1.620 1.630 1.590 1.630 2,516,000 4,037,860 1.6049 1.163 1.163 1.170 1.141 1.170 3,505,329 1.1519 3.18%
2009-11-27 0 1.570 1.560 1.570 1.550 1.610 7,916,000 12,439,740 1.5715 1.127 1.120 1.127 1.113 1.156 11,028,691 1.1279 -3.68%
2009-11-26 0 1.630 1.610 1.630 1.610 1.650 5,944,000 9,644,660 1.6226 1.170 1.156 1.170 1.156 1.184 8,281,271 1.1646 0.00%
2009-11-25 0 1.630 1.630 1.650 1.620 1.650 2,748,000 4,489,220 1.6336 1.170 1.170 1.184 1.163 1.184 3,828,555 1.1726 -0.61%
2009-11-24 0 1.640 1.650 1.660 1.630 1.680 3,714,000 6,133,560 1.6515 1.177 1.184 1.191 1.170 1.206 5,174,401 1.1854 -1.80%
2009-11-23 0 1.670 1.670 1.680 1.620 1.730 12,676,000 21,346,480 1.6840 1.199 1.199 1.206 1.163 1.242 17,660,395 1.2087 3.73%
2009-11-20 0 1.610 1.610 1.630 1.600 1.630 3,426,000 5,531,580 1.6146 1.156 1.156 1.170 1.148 1.170 4,773,155 1.1589 0.00%
2009-11-19 0 1.610 1.610 1.620 1.600 1.640 3,106,000 5,030,520 1.6196 1.156 1.156 1.163 1.148 1.177 4,327,326 1.1625 -0.62%
2009-11-18 0 1.620 1.610 1.620 1.600 1.660 5,620,000 9,126,360 1.6239 1.163 1.156 1.163 1.148 1.191 7,829,869 1.1656 -2.41%
2009-11-17 0 1.660 1.660 1.670 1.640 1.670 1,974,000 3,264,100 1.6535 1.191 1.191 1.199 1.177 1.199 2,750,207 1.1869 0.00%
2009-11-16 0 1.660 1.660 1.670 1.640 1.700 4,852,000 8,114,820 1.6725 1.191 1.191 1.199 1.177 1.220 6,759,880 1.2004 0.61%
2009-11-13 0 1.650 1.650 1.660 1.620 1.680 3,622,000 5,954,740 1.6440 1.184 1.184 1.191 1.163 1.206 5,046,225 1.1800 0.61%
2009-11-12 0 1.640 1.640 1.650 1.620 1.650 5,375,300 8,793,560 1.6359 1.177 1.177 1.184 1.163 1.184 7,488,949 1.1742 -0.61%
2009-11-11 0 1.650 1.650 1.660 1.630 1.680 4,828,000 7,939,840 1.6445 1.184 1.184 1.191 1.170 1.206 6,726,443 1.1804 -1.20%
2009-11-10 0 1.670 1.660 1.670 1.660 1.700 5,150,000 8,642,040 1.6781 1.199 1.191 1.199 1.191 1.220 7,175,058 1.2045 -0.60%
2009-11-09 0 1.680 1.670 1.680 1.650 1.710 9,380,000 15,668,400 1.6704 1.206 1.199 1.206 1.184 1.227 13,068,358 1.1990 0.00%
2009-11-06 0 1.680 1.680 1.690 1.670 1.750 8,560,000 14,610,060 1.7068 1.206 1.206 1.213 1.199 1.256 11,925,921 1.2251 1.82%
2009-11-05 0 1.650 1.650 1.660 1.640 1.680 4,001,974 6,641,478 1.6596 1.184 1.184 1.191 1.177 1.206 5,575,611 1.1912 0.00%
2009-11-04 0 1.650 1.650 1.660 1.640 1.700 4,192,000 6,964,380 1.6614 1.184 1.184 1.191 1.177 1.220 5,840,358 1.1925 -1.20%
2009-11-03 0 1.670 1.660 1.670 1.650 1.720 4,274,000 7,152,980 1.6736 1.199 1.191 1.199 1.184 1.235 5,954,601 1.2013 -1.76%
2009-11-02 0 1.700 1.690 1.700 1.670 1.720 6,218,000 10,535,380 1.6943 1.220 1.213 1.220 1.199 1.235 8,663,012 1.2161 -1.73%
2009-10-30 0 1.730 1.720 1.730 1.720 1.810 18,133,400 32,077,860 1.7690 1.242 1.235 1.242 1.235 1.299 25,263,727 1.2697 0.58%
2009-10-29 0 1.720 1.720 1.730 1.650 1.760 12,524,000 21,549,840 1.7207 1.235 1.235 1.242 1.184 1.263 17,448,626 1.2350 0.00%
2009-10-28 0 1.720 1.710 1.720 1.700 1.760 14,640,000 25,308,140 1.7287 1.235 1.227 1.235 1.220 1.263 20,396,669 1.2408 1.78%
2009-10-27 0 1.690 1.710 1.720 1.620 1.750 12,542,000 21,148,200 1.6862 1.213 1.227 1.235 1.163 1.256 17,473,704 1.2103 0.60%
2009-10-23 0 1.680 1.670 1.680 1.600 1.700 25,103,000 41,996,300 1.6730 1.206 1.199 1.206 1.148 1.220 34,973,879 1.2008 5.00%
2009-10-22 0 1.600 1.600 1.610 1.580 1.620 4,184,000 6,683,800 1.5975 1.148 1.148 1.156 1.134 1.163 5,829,212 1.1466 -0.62%
2009-10-21 0 1.610 1.600 1.610 1.580 1.620 6,018,000 9,591,440 1.5938 1.156 1.148 1.156 1.134 1.163 8,384,369 1.1440 0.00%
2009-10-20 0 1.610 1.600 1.620 1.600 1.670 6,344,000 10,273,300 1.6194 1.156 1.148 1.163 1.148 1.199 8,838,557 1.1623 -2.42%
2009-10-19 0 1.650 1.640 1.650 1.550 1.650 7,894,000 12,775,260 1.6184 1.184 1.177 1.184 1.113 1.184 10,998,040 1.1616 6.45%
2009-10-16 0 1.550 1.550 1.560 1.540 1.590 7,116,000 11,123,960 1.5632 1.113 1.113 1.120 1.105 1.141 9,914,119 1.1220 -2.52%
2009-10-15 0 1.590 1.580 1.590 1.580 1.640 5,516,000 8,834,840 1.6017 1.141 1.134 1.141 1.134 1.177 7,684,975 1.1496 -1.24%
2009-10-14 0 1.610 1.600 1.610 1.590 1.640 5,066,000 8,181,100 1.6149 1.156 1.148 1.156 1.141 1.177 7,058,028 1.1591 0.00%
2009-10-13 0 1.610 1.600 1.610 1.600 1.640 5,446,000 8,819,480 1.6194 1.156 1.148 1.156 1.148 1.177 7,587,450 1.1624 1.26%
2009-10-12 0 1.590 1.580 1.590 1.570 1.650 7,482,000 12,024,020 1.6071 1.141 1.134 1.141 1.127 1.184 10,424,036 1.1535 -1.85%
2009-10-09 0 1.620 1.620 1.630 1.620 1.660 4,892,000 8,029,440 1.6413 1.163 1.163 1.170 1.163 1.191 6,815,608 1.1781 -2.41%
2009-10-08 0 1.660 1.660 1.670 1.650 1.700 4,856,000 8,099,800 1.6680 1.191 1.191 1.199 1.184 1.220 6,765,453 1.1972 -1.78%
2009-10-07 0 1.690 1.690 1.700 1.650 1.740 16,816,000 28,442,700 1.6914 1.213 1.213 1.220 1.184 1.249 23,428,306 1.2140 1.20%
2009-10-06 0 1.670 1.660 1.670 1.640 1.690 8,064,000 13,392,260 1.6607 1.199 1.191 1.199 1.177 1.213 11,234,887 1.1920 2.45%
2009-10-05 0 1.630 1.620 1.630 1.600 1.640 3,752,000 6,061,000 1.6154 1.170 1.163 1.170 1.148 1.177 5,227,343 1.1595 1.24%
2009-10-02 0 1.610 1.610 1.630 1.560 1.680 7,528,000 12,205,620 1.6214 1.156 1.156 1.170 1.120 1.206 10,488,123 1.1638 -1.23%
2009-09-30 0 1.630 1.620 1.630 1.590 1.670 11,926,000 19,231,080 1.6125 1.170 1.163 1.170 1.141 1.199 16,615,484 1.1574 -2.40%
2009-09-29 0 1.670 1.660 1.680 1.650 1.770 14,168,000 24,284,180 1.7140 1.199 1.191 1.206 1.184 1.270 19,739,072 1.2303 -1.18%
2009-09-28 0 1.690 1.680 1.690 1.670 1.810 18,970,000 32,672,360 1.7223 1.213 1.206 1.213 1.199 1.299 26,429,291 1.2362 -4.52%
2009-09-25 0 1.770 1.760 1.770 1.540 1.780 40,832,000 69,702,640 1.7071 1.270 1.263 1.270 1.105 1.278 56,887,760 1.2253 11.32%
2009-09-24 0 1.590 1.590 1.600 1.550 1.680 22,320,000 35,880,820 1.6076 1.141 1.141 1.148 1.113 1.206 31,096,562 1.1539 -5.92%
2009-09-23 0 1.690 1.680 1.690 1.670 1.750 21,116,000 35,937,280 1.7019 1.213 1.206 1.213 1.199 1.256 29,419,131 1.2216 -2.87%
2009-09-22 0 1.740 1.730 1.740 1.700 1.820 29,022,000 50,690,700 1.7466 1.249 1.242 1.249 1.220 1.306 40,433,889 1.2537 -2.25%
2009-09-21 0 1.780 1.770 1.780 1.770 1.890 33,464,000 61,425,840 1.8356 1.278 1.270 1.278 1.270 1.357 46,622,551 1.3175 -3.78%
2009-09-18 0 1.850 1.850 1.860 1.820 1.950 56,108,026 106,202,409 1.8928 1.328 1.328 1.335 1.306 1.400 78,170,550 1.3586 -2.63%
2009-09-17 0 1.900 1.880 1.890 1.760 2.020 233,600,000 450,433,140 1.9282 1.364 1.349 1.357 1.263 1.450 325,455,053 1.3840 4.97%
2009-09-16 0 1.810 1.810 1.820 1.720 1.960 449,734,000 827,584,660 1.8402 1.299 1.299 1.306 1.235 1.407 626,576,210 1.3208

Webb-site Database - Powered By Linux Group

Back to top